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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 40.19 | 40.50 | 39.56 | 39.93 | -1.41% | 18.63 | 2.60% |
| 2025-10-21 | 39.65 | 40.50 | 39.53 | 40.50 | +2.30% | 26.39 | 3.67% |
| 2025-10-20 | 40.25 | 40.57 | 39.39 | 39.59 | +0.23% | 23.77 | 3.32% |
| 2025-10-17 | 41.05 | 41.58 | 39.47 | 39.50 | -5.32% | 33.64 | 4.67% |
| 2025-10-16 | 41.70 | 42.60 | 41.35 | 41.72 | -0.48% | 31.03 | 4.14% |
| 2025-10-15 | 41.03 | 41.94 | 39.91 | 41.92 | +2.77% | 34.48 | 4.70% |
| 2025-10-14 | 44.30 | 44.48 | 40.58 | 40.79 | -6.47% | 57.93 | 7.67% |
| 2025-10-13 | 40.96 | 43.93 | 40.96 | 43.61 | -0.37% | 51.58 | 6.72% |
| 2025-10-10 | 45.55 | 45.85 | 43.48 | 43.77 | -6.87% | 73.76 | 9.29% |
| 2025-10-09 | 45.31 | 47.60 | 45.00 | 47.00 | +6.60% | 106.46 | 12.87% |
| 2025-09-30 | 41.84 | 44.98 | 41.14 | 44.09 | +7.83% | 92.89 | 12.04% |
| 2025-09-29 | 41.33 | 41.67 | 40.43 | 40.89 | -1.06% | 42.00 | 5.74% |
| 2025-09-26 | 42.40 | 43.20 | 41.30 | 41.33 | -3.41% | 55.53 | 7.38% |
| 2025-09-25 | 41.20 | 44.46 | 40.85 | 42.79 | +3.93% | 101.18 | 13.31% |
| 2025-09-24 | 39.12 | 41.66 | 38.97 | 41.17 | +5.10% | 75.69 | 10.35% |
| 2025-09-23 | 39.67 | 39.77 | 38.08 | 39.17 | -1.16% | 34.65 | 4.99% |
| 2025-09-22 | 38.85 | 39.85 | 38.47 | 39.63 | +2.40% | 34.96 | 4.96% |
| 2025-09-19 | 39.40 | 39.71 | 38.65 | 38.70 | -1.02% | 33.37 | 4.76% |
| 2025-09-18 | 38.96 | 40.34 | 38.07 | 39.10 | +0.93% | 55.73 | 7.89% |
| 2025-09-17 | 38.55 | 39.04 | 38.06 | 38.74 | +0.18% | 25.45 | 3.68% |