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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 32.20 | 32.48 | 32.05 | 32.36 | +0.53% | 0.65 | 0.49% |
| 2025-05-23 | 32.96 | 33.12 | 32.12 | 32.20 | -2.30% | 0.89 | 0.67% |
| 2025-05-22 | 33.26 | 33.56 | 32.85 | 32.95 | -1.19% | 0.67 | 0.50% |
| 2025-05-21 | 33.68 | 33.84 | 33.07 | 33.35 | -0.98% | 0.85 | 0.62% |
| 2025-05-20 | 33.69 | 33.86 | 33.23 | 33.68 | -0.29% | 1.06 | 0.77% |
| 2025-05-19 | 34.24 | 34.39 | 33.46 | 33.78 | -1.05% | 1.02 | 0.74% |
| 2025-05-16 | 34.00 | 34.49 | 33.72 | 34.14 | +0.71% | 0.86 | 0.62% |
| 2025-05-15 | 35.07 | 35.10 | 33.85 | 33.90 | -3.79% | 2.05 | 1.46% |
| 2025-05-14 | 35.11 | 36.33 | 35.06 | 35.23 | 0.00% | 1.95 | 1.34% |
| 2025-05-13 | 36.85 | 36.93 | 35.10 | 35.23 | -0.84% | 2.55 | 1.74% |
| 2025-05-12 | 35.55 | 35.70 | 35.00 | 35.53 | +0.51% | 1.82 | 1.26% |
| 2025-05-09 | 35.87 | 36.13 | 35.28 | 35.35 | -2.79% | 1.90 | 1.31% |
| 2025-05-08 | 34.34 | 37.06 | 34.34 | 36.37 | +5.73% | 3.41 | 2.31% |
| 2025-05-07 | 34.77 | 34.95 | 34.08 | 34.40 | -0.03% | 1.82 | 1.30% |
| 2025-05-06 | 33.40 | 35.35 | 33.26 | 34.41 | +5.14% | 3.59 | 2.55% |