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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 38.37 | 39.29 | 37.72 | 38.12 | +0.37% | 2.85 | 1.83% |
| 2025-06-23 | 37.68 | 38.99 | 37.44 | 37.98 | -1.14% | 3.74 | 2.41% |
| 2025-06-20 | 37.00 | 39.34 | 36.19 | 38.42 | +3.99% | 6.85 | 4.38% |
| 2025-06-19 | 34.69 | 38.11 | 34.69 | 36.95 | +6.64% | 5.42 | 3.59% |
| 2025-06-18 | 34.35 | 34.80 | 34.01 | 34.65 | +0.84% | 1.03 | 0.73% |
| 2025-06-17 | 34.77 | 34.85 | 34.23 | 34.36 | -1.09% | 1.06 | 0.76% |
| 2025-06-16 | 33.27 | 34.90 | 33.27 | 34.73 | +4.06% | 1.96 | 1.39% |
| 2025-06-13 | 33.56 | 34.00 | 33.10 | 33.38 | -1.41% | 1.09 | 0.80% |
| 2025-06-12 | 33.59 | 34.58 | 33.56 | 33.86 | +0.44% | 1.34 | 0.96% |
| 2025-06-11 | 34.16 | 34.36 | 33.71 | 33.71 | -1.02% | 0.94 | 0.68% |
| 2025-06-10 | 34.53 | 34.66 | 33.91 | 34.06 | -1.27% | 1.32 | 0.95% |
| 2025-06-09 | 34.87 | 35.15 | 34.30 | 34.50 | -0.83% | 1.44 | 1.02% |
| 2025-06-06 | 34.78 | 35.85 | 34.68 | 34.78 | +0.26% | 2.29 | 1.60% |
| 2025-06-05 | 34.04 | 34.83 | 33.47 | 34.69 | +1.96% | 2.03 | 1.45% |
| 2025-06-04 | 33.16 | 34.26 | 33.12 | 34.03 | +2.67% | 2.21 | 1.59% |
| 2025-06-03 | 31.81 | 33.95 | 31.57 | 33.14 | +4.10% | 1.99 | 1.47% |
| 2025-05-30 | 32.86 | 32.87 | 31.71 | 31.84 | -3.33% | 1.15 | 0.88% |
| 2025-05-29 | 32.37 | 33.13 | 32.31 | 32.93 | +1.72% | 1.18 | 0.88% |
| 2025-05-28 | 32.47 | 32.53 | 32.07 | 32.37 | +0.49% | 0.63 | 0.48% |
| 2025-05-27 | 32.36 | 32.40 | 32.02 | 32.22 | -0.46% | 0.53 | 0.40% |