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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 41.64 | 43.48 | 41.19 | 41.26 | -1.26% | 4.57 | 2.67% |
| 2025-07-21 | 41.71 | 43.23 | 41.63 | 41.79 | -1.20% | 5.35 | 3.10% |
| 2025-07-18 | 43.22 | 44.58 | 42.20 | 42.29 | -2.01% | 7.59 | 4.31% |
| 2025-07-17 | 38.36 | 43.16 | 38.36 | 43.16 | +10.00% | 4.99 | 2.96% |
| 2025-07-16 | 39.39 | 40.72 | 39.05 | 39.24 | -0.03% | 3.74 | 2.30% |
| 2025-07-15 | 39.09 | 40.00 | 38.78 | 39.25 | +0.15% | 2.88 | 1.79% |
| 2025-07-14 | 38.34 | 39.89 | 38.21 | 39.19 | +1.92% | 2.64 | 1.64% |
| 2025-07-11 | 38.84 | 39.55 | 38.44 | 38.45 | -1.10% | 2.01 | 1.27% |
| 2025-07-10 | 38.50 | 39.83 | 38.28 | 38.88 | +0.98% | 2.86 | 1.79% |
| 2025-07-09 | 39.14 | 39.14 | 38.36 | 38.50 | -1.78% | 1.57 | 1.00% |
| 2025-07-08 | 37.43 | 39.63 | 37.24 | 39.20 | +4.71% | 3.00 | 1.90% |
| 2025-07-07 | 37.34 | 38.14 | 37.15 | 37.43 | -1.47% | 1.58 | 1.04% |
| 2025-07-04 | 39.11 | 39.31 | 37.87 | 37.99 | -3.15% | 3.04 | 1.95% |
| 2025-07-03 | 39.04 | 39.50 | 38.58 | 39.23 | +0.74% | 1.52 | 0.95% |
| 2025-07-02 | 39.83 | 39.88 | 38.61 | 38.94 | -2.37% | 2.33 | 1.46% |
| 2025-07-01 | 40.81 | 40.81 | 39.44 | 39.88 | -1.65% | 1.87 | 1.15% |
| 2025-06-30 | 39.99 | 40.93 | 39.46 | 40.55 | +2.36% | 3.29 | 2.00% |
| 2025-06-27 | 38.74 | 40.31 | 37.71 | 39.61 | +2.26% | 3.71 | 2.32% |
| 2025-06-26 | 38.24 | 39.71 | 38.04 | 38.74 | +0.96% | 3.64 | 2.29% |
| 2025-06-25 | 38.19 | 38.94 | 37.95 | 38.37 | +0.65% | 3.34 | 2.13% |