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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 225.00 | 226.99 | 211.20 | 213.39 | -6.00% | 34.61 | 3.95% |
| 2026-02-12 | 221.00 | 229.77 | 210.15 | 227.00 | +4.00% | 37.73 | 4.17% |
| 2026-02-11 | 208.08 | 225.87 | 208.08 | 218.26 | +3.21% | 44.59 | 5.01% |
| 2026-02-10 | 198.37 | 211.48 | 198.37 | 211.48 | +10.00% | 32.40 | 3.83% |
| 2026-02-09 | 181.30 | 192.25 | 171.23 | 192.25 | +10.00% | 35.90 | 4.79% |
| 2026-02-06 | 160.65 | 177.94 | 160.65 | 174.77 | +8.04% | 37.02 | 5.22% |
| 2026-02-05 | 164.83 | 169.20 | 157.00 | 161.76 | -6.77% | 26.95 | 4.09% |
| 2026-02-04 | 163.19 | 175.36 | 162.74 | 173.51 | +5.02% | 35.20 | 5.08% |
| 2026-02-03 | 160.00 | 168.50 | 156.00 | 165.22 | +3.92% | 35.44 | 5.39% |
| 2026-02-02 | 151.00 | 164.03 | 151.00 | 158.99 | +6.62% | 45.31 | 7.03% |
| 2026-01-30 | 132.99 | 149.12 | 131.67 | 149.12 | +10.00% | 31.57 | 5.44% |
| 2026-01-29 | 132.04 | 136.00 | 129.00 | 135.56 | +0.19% | 28.13 | 5.22% |
| 2026-01-28 | 139.26 | 139.26 | 128.20 | 135.30 | +6.87% | 39.55 | 7.23% |
| 2026-01-27 | 123.00 | 128.00 | 115.60 | 126.60 | +2.23% | 31.27 | 6.29% |
| 2026-01-26 | 113.82 | 123.84 | 112.58 | 123.84 | +10.00% | 17.49 | 3.54% |
| 2026-01-23 | 112.45 | 118.28 | 112.00 | 112.58 | +2.22% | 20.20 | 4.32% |
| 2026-01-22 | 113.97 | 114.85 | 109.18 | 110.13 | -3.54% | 13.42 | 2.99% |
| 2026-01-21 | 115.08 | 121.80 | 113.00 | 114.17 | -3.57% | 20.69 | 4.35% |
| 2026-01-20 | 118.00 | 122.23 | 112.56 | 118.40 | +0.48% | 21.33 | 4.46% |
| 2026-01-19 | 124.79 | 125.50 | 116.95 | 117.83 | +3.00% | 28.34 | 5.76% |