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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 377.30 | 386.66 | 360.52 | 381.58 | -0.89% | 57.90 | 3.80% |
| 2026-04-20 | 374.23 | 401.98 | 374.23 | 385.00 | +5.22% | 81.52 | 5.17% |
| 2026-04-17 | 367.44 | 372.64 | 360.35 | 365.89 | -0.71% | 55.64 | 3.75% |
| 2026-04-16 | 350.00 | 373.05 | 346.00 | 368.52 | +2.76% | 65.40 | 4.45% |
| 2026-04-15 | 360.12 | 371.80 | 352.00 | 358.61 | -1.62% | 61.92 | 4.21% |
| 2026-04-14 | 369.99 | 376.76 | 360.01 | 364.50 | -1.27% | 64.13 | 4.30% |
| 2026-04-13 | 372.00 | 375.88 | 360.00 | 369.18 | -3.95% | 84.25 | 5.67% |
| 2026-04-10 | 392.00 | 396.53 | 370.00 | 384.38 | -3.50% | 95.00 | 6.12% |
| 2026-04-09 | 354.86 | 398.31 | 353.00 | 398.31 | +10.00% | 80.99 | 5.28% |
| 2026-04-08 | 362.20 | 365.10 | 341.50 | 362.10 | +1.40% | 77.34 | 5.38% |
| 2026-04-07 | 351.50 | 368.00 | 346.00 | 357.10 | +1.30% | 61.14 | 4.24% |
| 2026-04-03 | 339.13 | 363.63 | 330.00 | 352.50 | +6.02% | 65.23 | 4.59% |
| 2026-04-02 | 304.90 | 338.80 | 304.90 | 332.49 | +7.95% | 63.38 | 4.73% |
| 2026-04-01 | 320.00 | 320.00 | 291.00 | 308.00 | -0.48% | 55.55 | 4.50% |
| 2026-03-31 | 300.00 | 320.00 | 287.01 | 309.49 | +2.59% | 64.90 | 5.24% |
| 2026-03-30 | 269.28 | 301.69 | 269.28 | 301.69 | +10.00% | 43.46 | 3.67% |
| 2026-03-27 | 258.00 | 279.66 | 252.25 | 274.26 | +2.00% | 54.62 | 5.06% |
| 2026-03-26 | 258.44 | 276.50 | 254.07 | 268.88 | +4.77% | 57.44 | 5.34% |
| 2026-03-25 | 246.00 | 256.64 | 243.00 | 256.64 | +10.00% | 54.62 | 5.32% |
| 2026-03-24 | 216.34 | 233.31 | 212.79 | 233.31 | +10.00% | 43.21 | 4.80% |