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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 55.27 | 60.66 | 54.95 | 58.98 | +6.97% | 13.46 | 5.66% |
| 2025-08-18 | 52.94 | 56.57 | 52.28 | 55.14 | +4.00% | 9.62 | 4.30% |
| 2025-08-15 | 52.78 | 53.56 | 52.26 | 53.02 | +0.93% | 6.36 | 2.95% |
| 2025-08-14 | 57.36 | 57.44 | 52.51 | 52.53 | -7.83% | 10.36 | 4.69% |
| 2025-08-13 | 55.86 | 58.21 | 54.77 | 56.99 | +2.29% | 11.63 | 5.05% |
| 2025-08-12 | 54.27 | 56.79 | 53.50 | 55.72 | +1.91% | 8.19 | 3.64% |
| 2025-08-11 | 54.77 | 57.51 | 53.91 | 54.67 | -1.47% | 9.04 | 4.01% |
| 2025-08-08 | 53.05 | 56.64 | 52.39 | 55.49 | +3.57% | 11.06 | 4.92% |
| 2025-08-07 | 52.17 | 55.74 | 50.25 | 53.58 | +1.36% | 12.29 | 5.77% |
| 2025-08-06 | 54.26 | 56.10 | 52.60 | 52.86 | -6.88% | 11.80 | 5.37% |
| 2025-08-05 | 53.08 | 56.76 | 50.97 | 56.76 | +10.00% | 14.04 | 6.39% |
| 2025-08-04 | 49.70 | 52.78 | 49.33 | 51.60 | +2.15% | 8.41 | 4.01% |
| 2025-08-01 | 50.13 | 52.40 | 48.81 | 50.52 | -0.24% | 10.03 | 4.84% |
| 2025-07-31 | 48.68 | 53.26 | 48.68 | 50.64 | +4.59% | 15.86 | 7.46% |
| 2025-07-30 | 43.11 | 48.42 | 42.91 | 48.42 | +10.00% | 11.50 | 6.11% |
| 2025-07-29 | 40.33 | 44.14 | 40.05 | 44.02 | +9.41% | 8.50 | 4.94% |
| 2025-07-28 | 40.68 | 40.94 | 39.95 | 40.23 | +0.22% | 3.64 | 2.21% |
| 2025-07-25 | 40.04 | 40.81 | 39.84 | 40.14 | -0.71% | 3.28 | 2.00% |
| 2025-07-24 | 41.51 | 41.68 | 40.25 | 40.43 | -1.77% | 3.61 | 2.18% |
| 2025-07-23 | 40.88 | 42.04 | 40.25 | 41.16 | -0.24% | 4.13 | 2.46% |