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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 37.01 | 37.20 | 36.39 | 36.59 | -1.56% | 10.90 | 1.66% |
| 2025-11-18 | 37.01 | 37.52 | 36.81 | 37.17 | +0.24% | 10.75 | 1.61% |
| 2025-11-17 | 37.00 | 37.33 | 36.77 | 37.08 | +0.08% | 10.58 | 1.60% |
| 2025-11-14 | 37.80 | 37.81 | 37.03 | 37.05 | -3.11% | 18.03 | 2.70% |
| 2025-11-13 | 37.67 | 38.42 | 37.61 | 38.24 | +1.46% | 13.31 | 1.95% |
| 2025-11-12 | 38.30 | 38.30 | 37.46 | 37.69 | -2.15% | 15.29 | 2.26% |
| 2025-11-11 | 39.50 | 39.69 | 38.51 | 38.52 | -1.71% | 15.53 | 2.23% |
| 2025-11-10 | 39.15 | 39.58 | 38.88 | 39.19 | +0.69% | 14.95 | 2.13% |
| 2025-11-07 | 39.24 | 39.25 | 38.80 | 38.92 | -1.94% | 13.90 | 1.99% |
| 2025-11-06 | 39.27 | 39.70 | 38.91 | 39.69 | +2.08% | 19.25 | 2.73% |
| 2025-11-05 | 38.56 | 39.23 | 38.50 | 38.88 | -2.36% | 19.31 | 2.78% |
| 2025-11-04 | 39.58 | 41.21 | 39.44 | 39.82 | +0.94% | 28.97 | 4.02% |
| 2025-11-03 | 39.80 | 39.81 | 38.44 | 39.45 | -1.42% | 26.14 | 3.74% |
| 2025-10-31 | 41.30 | 41.31 | 40.00 | 40.02 | -3.80% | 32.52 | 4.49% |
| 2025-10-30 | 42.09 | 42.60 | 41.55 | 41.60 | -0.48% | 39.08 | 5.19% |
| 2025-10-29 | 41.63 | 42.39 | 41.42 | 41.80 | -0.21% | 28.34 | 3.79% |
| 2025-10-28 | 42.02 | 42.93 | 41.60 | 41.89 | -0.48% | 40.48 | 5.35% |
| 2025-10-27 | 41.88 | 42.50 | 41.00 | 42.09 | +2.78% | 51.55 | 6.89% |
| 2025-10-24 | 40.40 | 41.10 | 40.10 | 40.95 | +2.81% | 30.82 | 4.23% |
| 2025-10-23 | 39.60 | 39.84 | 38.86 | 39.83 | -0.25% | 17.99 | 2.56% |