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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.30 | 36.05 | 35.13 | 35.93 | +1.55% | 9.91 | 1.56% |
| 2025-12-16 | 36.00 | 36.15 | 35.10 | 35.38 | -1.83% | 9.62 | 1.52% |
| 2025-12-15 | 36.48 | 36.57 | 36.01 | 36.04 | -2.12% | 9.09 | 1.40% |
| 2025-12-12 | 36.42 | 36.95 | 35.98 | 36.82 | +1.13% | 12.29 | 1.88% |
| 2025-12-11 | 37.16 | 37.17 | 36.37 | 36.41 | -2.10% | 9.56 | 1.45% |
| 2025-12-10 | 36.70 | 37.30 | 36.45 | 37.19 | +0.79% | 11.29 | 1.71% |
| 2025-12-09 | 37.12 | 37.39 | 36.80 | 36.90 | -1.02% | 11.02 | 1.66% |
| 2025-12-08 | 36.73 | 37.47 | 36.61 | 37.28 | +1.47% | 14.21 | 2.14% |
| 2025-12-05 | 36.99 | 36.99 | 36.22 | 36.74 | -0.68% | 10.29 | 1.57% |
| 2025-12-04 | 36.48 | 36.99 | 36.01 | 36.99 | +1.04% | 10.44 | 1.60% |
| 2025-12-03 | 36.53 | 37.78 | 36.46 | 36.61 | +0.41% | 13.17 | 1.99% |
| 2025-12-02 | 37.00 | 37.00 | 36.40 | 36.46 | -1.73% | 10.09 | 1.54% |
| 2025-12-01 | 36.98 | 37.22 | 36.50 | 37.10 | +3.31% | 17.84 | 2.70% |
| 2025-11-28 | 35.61 | 35.98 | 35.43 | 35.91 | +0.45% | 8.37 | 1.31% |
| 2025-11-27 | 35.85 | 36.56 | 35.73 | 35.75 | -0.14% | 13.27 | 2.05% |
| 2025-11-26 | 35.48 | 36.08 | 35.26 | 35.80 | +0.82% | 13.09 | 2.04% |
| 2025-11-25 | 35.44 | 35.93 | 35.28 | 35.51 | +1.31% | 11.73 | 1.84% |
| 2025-11-24 | 35.01 | 35.26 | 34.58 | 35.05 | +0.57% | 9.98 | 1.60% |
| 2025-11-21 | 35.60 | 35.80 | 34.80 | 34.85 | -3.52% | 14.87 | 2.36% |
| 2025-11-20 | 36.99 | 37.08 | 36.11 | 36.12 | -1.28% | 9.81 | 1.50% |