长电科技 sh.600584
72.88
+9.04%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 45.00 | 48.39 | 44.80 | 48.39 | +10.00% | 92.87 | 11.01% |
| 2026-01-15 | 41.71 | 44.16 | 41.47 | 43.99 | +4.79% | 53.93 | 7.00% |
| 2026-01-14 | 42.20 | 43.31 | 41.53 | 41.98 | -0.52% | 36.69 | 4.84% |
| 2026-01-13 | 43.50 | 43.80 | 41.98 | 42.20 | -3.39% | 43.63 | 5.69% |
| 2026-01-12 | 41.98 | 45.28 | 41.98 | 43.68 | +6.07% | 73.58 | 9.36% |
| 2026-01-09 | 39.25 | 41.49 | 39.25 | 41.18 | +5.64% | 55.15 | 7.54% |
| 2026-01-08 | 38.80 | 39.60 | 38.68 | 38.98 | -0.26% | 25.13 | 3.58% |
| 2026-01-07 | 39.06 | 39.59 | 38.50 | 39.08 | +1.66% | 38.22 | 5.47% |
| 2026-01-06 | 38.60 | 38.69 | 38.06 | 38.44 | +0.21% | 22.43 | 3.27% |
| 2026-01-05 | 37.20 | 38.60 | 37.20 | 38.36 | +4.30% | 30.39 | 4.44% |
| 2025-12-31 | 37.26 | 37.35 | 36.70 | 36.78 | -0.86% | 10.36 | 1.57% |
| 2025-12-30 | 36.53 | 37.24 | 36.51 | 37.10 | +1.31% | 12.40 | 1.87% |
| 2025-12-29 | 36.81 | 37.11 | 36.55 | 36.62 | -0.49% | 10.44 | 1.58% |
| 2025-12-26 | 36.96 | 37.26 | 36.66 | 36.80 | -0.89% | 11.26 | 1.70% |
| 2025-12-25 | 37.16 | 37.40 | 36.94 | 37.13 | +0.03% | 10.37 | 1.56% |
| 2025-12-24 | 36.84 | 37.20 | 36.70 | 37.12 | +1.34% | 12.07 | 1.82% |
| 2025-12-23 | 36.80 | 36.99 | 36.47 | 36.63 | -0.43% | 10.39 | 1.58% |
| 2025-12-22 | 36.05 | 36.89 | 36.03 | 36.79 | +2.88% | 15.20 | 2.32% |
| 2025-12-19 | 35.97 | 36.35 | 35.74 | 35.76 | +0.25% | 8.66 | 1.34% |
| 2025-12-18 | 35.60 | 36.15 | 35.57 | 35.67 | -0.72% | 8.08 | 1.26% |