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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 213.54 | 222.64 | 209.60 | 212.10 | -2.20% | 30.93 | 3.53% |
| 2026-03-20 | 222.30 | 233.60 | 215.08 | 216.88 | +0.44% | 45.89 | 5.05% |
| 2026-03-19 | 212.00 | 222.93 | 212.00 | 215.93 | -3.14% | 22.86 | 2.59% |
| 2026-03-18 | 221.00 | 224.36 | 214.67 | 222.93 | +3.30% | 30.26 | 3.39% |
| 2026-03-17 | 232.98 | 232.98 | 213.80 | 215.81 | -7.38% | 36.44 | 4.09% |
| 2026-03-16 | 242.00 | 245.00 | 228.00 | 233.00 | -3.68% | 35.65 | 3.75% |
| 2026-03-13 | 243.78 | 254.97 | 241.06 | 241.90 | -1.27% | 39.22 | 3.92% |
| 2026-03-12 | 245.01 | 266.66 | 242.82 | 245.00 | -2.00% | 49.48 | 4.83% |
| 2026-03-11 | 244.75 | 256.41 | 244.66 | 250.01 | +7.25% | 62.31 | 6.07% |
| 2026-03-10 | 217.25 | 233.10 | 214.25 | 233.10 | +10.00% | 38.00 | 4.20% |
| 2026-03-09 | 204.78 | 211.91 | 196.12 | 211.91 | -0.61% | 27.77 | 3.37% |
| 2026-03-06 | 219.74 | 221.66 | 211.58 | 213.20 | -4.55% | 29.50 | 3.38% |
| 2026-03-05 | 233.00 | 236.01 | 219.59 | 223.36 | -2.15% | 32.06 | 3.52% |
| 2026-03-04 | 226.87 | 245.77 | 224.00 | 228.27 | -3.28% | 32.33 | 3.45% |
| 2026-03-03 | 242.52 | 253.87 | 235.00 | 236.00 | -2.65% | 44.85 | 4.53% |
| 2026-03-02 | 227.62 | 254.44 | 224.65 | 242.42 | +4.80% | 52.79 | 5.28% |
| 2026-02-27 | 223.09 | 237.95 | 215.08 | 231.31 | -2.07% | 44.69 | 4.88% |
| 2026-02-26 | 233.00 | 248.88 | 233.00 | 236.20 | +3.35% | 51.92 | 5.32% |
| 2026-02-25 | 240.00 | 244.88 | 218.51 | 228.55 | -2.63% | 46.41 | 5.01% |
| 2026-02-24 | 228.00 | 234.73 | 221.03 | 234.73 | +10.00% | 27.35 | 2.93% |