长飞光纤 sh.601869
388.66
+3.42%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 380.00 | 389.98 | 375.86 | 388.66 | +3.42% | 38.72 | 2.48% |
| 2026-05-21 | 397.95 | 402.03 | 374.00 | 375.80 | -5.57% | 53.23 | 3.38% |
| 2026-05-20 | 396.90 | 406.42 | 382.01 | 397.95 | +0.01% | 51.23 | 3.19% |
| 2026-05-19 | 395.49 | 398.98 | 376.99 | 397.90 | -0.40% | 48.51 | 3.06% |
| 2026-05-18 | 368.00 | 401.99 | 367.50 | 399.48 | +6.68% | 64.89 | 4.07% |
| 2026-05-15 | 400.01 | 404.70 | 366.66 | 374.45 | -7.47% | 59.19 | 3.82% |
| 2026-05-14 | 410.82 | 419.68 | 398.72 | 404.70 | -0.56% | 58.04 | 3.50% |
| 2026-05-13 | 393.00 | 412.98 | 393.00 | 406.96 | -1.09% | 56.14 | 3.41% |
| 2026-05-12 | 406.05 | 430.00 | 406.00 | 411.46 | +2.79% | 74.52 | 4.40% |
| 2026-05-11 | 404.40 | 404.99 | 385.00 | 400.31 | +0.78% | 77.00 | 4.77% |
| 2026-05-08 | 373.38 | 405.00 | 373.00 | 397.23 | +2.06% | 75.76 | 4.79% |
| 2026-05-07 | 380.11 | 392.00 | 368.18 | 389.20 | +7.80% | 77.26 | 4.97% |
| 2026-05-06 | 362.00 | 370.00 | 353.50 | 361.05 | +2.02% | 62.86 | 4.28% |
| 2026-04-30 | 359.10 | 365.00 | 336.99 | 353.90 | -4.49% | 72.45 | 5.11% |
| 2026-04-29 | 365.00 | 375.99 | 358.10 | 370.52 | -0.80% | 45.18 | 3.03% |
| 2026-04-28 | 370.51 | 381.16 | 368.00 | 373.49 | -1.06% | 41.96 | 2.76% |
| 2026-04-27 | 378.00 | 394.00 | 374.09 | 377.50 | +2.54% | 67.26 | 4.32% |
| 2026-04-24 | 378.39 | 385.00 | 364.35 | 368.16 | -4.38% | 61.19 | 4.04% |
| 2026-04-23 | 411.20 | 422.88 | 381.50 | 385.02 | -6.55% | 85.30 | 5.25% |
| 2026-04-22 | 382.29 | 417.96 | 382.29 | 412.00 | +7.97% | 81.81 | 4.99% |