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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 37.72 | 38.97 | 37.65 | 38.67 | +2.33% | 29.66 | 4.31% |
| 2025-09-15 | 38.55 | 38.73 | 37.71 | 37.79 | -0.16% | 23.91 | 3.50% |
| 2025-09-12 | 38.03 | 38.44 | 37.77 | 37.85 | -0.45% | 29.04 | 4.26% |
| 2025-09-11 | 36.59 | 38.03 | 36.22 | 38.02 | +3.96% | 31.07 | 4.63% |
| 2025-09-10 | 36.60 | 37.10 | 36.48 | 36.57 | -0.03% | 13.46 | 2.04% |
| 2025-09-09 | 37.32 | 37.35 | 36.49 | 36.58 | -2.71% | 18.38 | 2.78% |
| 2025-09-08 | 37.47 | 37.90 | 36.98 | 37.60 | +1.21% | 22.37 | 3.34% |
| 2025-09-05 | 36.28 | 37.31 | 35.93 | 37.15 | +2.57% | 24.08 | 3.67% |
| 2025-09-04 | 38.22 | 38.44 | 35.67 | 36.22 | -5.48% | 39.40 | 5.95% |
| 2025-09-03 | 39.00 | 39.77 | 38.00 | 38.32 | -1.72% | 34.84 | 5.02% |
| 2025-09-02 | 40.65 | 41.44 | 38.47 | 38.99 | -5.18% | 49.08 | 6.90% |
| 2025-09-01 | 41.97 | 42.66 | 40.37 | 41.12 | +3.13% | 64.42 | 8.70% |
| 2025-08-29 | 40.20 | 40.74 | 39.43 | 39.87 | -0.70% | 45.91 | 6.41% |
| 2025-08-28 | 38.52 | 40.15 | 38.13 | 40.15 | +4.09% | 62.11 | 8.81% |
| 2025-08-27 | 38.97 | 40.47 | 38.57 | 38.57 | -1.00% | 59.29 | 8.40% |
| 2025-08-26 | 38.47 | 39.55 | 38.10 | 38.96 | -0.03% | 48.54 | 7.00% |
| 2025-08-25 | 39.96 | 40.38 | 38.43 | 38.97 | +0.41% | 72.18 | 10.26% |
| 2025-08-22 | 36.27 | 39.17 | 36.14 | 38.81 | +6.18% | 79.63 | 11.69% |
| 2025-08-21 | 37.02 | 37.42 | 36.34 | 36.55 | -2.97% | 38.91 | 5.89% |
| 2025-08-20 | 36.23 | 37.77 | 36.12 | 37.67 | +3.77% | 32.93 | 4.98% |