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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 111.10 | 116.86 | 111.10 | 114.40 | +5.56% | 24.81 | 5.32% |
| 2026-01-15 | 105.85 | 109.10 | 105.41 | 108.37 | +1.09% | 10.84 | 2.48% |
| 2026-01-14 | 109.30 | 109.73 | 105.33 | 107.20 | 0.00% | 12.88 | 2.95% |
| 2026-01-13 | 109.98 | 111.66 | 106.64 | 107.20 | -2.97% | 12.07 | 2.73% |
| 2026-01-12 | 111.89 | 111.95 | 107.89 | 110.48 | -1.38% | 12.62 | 2.83% |
| 2026-01-09 | 110.00 | 113.62 | 108.89 | 112.03 | +0.36% | 13.37 | 2.96% |
| 2026-01-08 | 116.59 | 117.00 | 111.48 | 111.63 | -5.21% | 18.23 | 3.97% |
| 2026-01-07 | 114.55 | 121.22 | 114.11 | 117.76 | +3.37% | 25.93 | 5.44% |
| 2026-01-06 | 114.41 | 114.78 | 112.08 | 113.92 | -1.10% | 12.41 | 2.69% |
| 2026-01-05 | 118.00 | 118.37 | 113.45 | 115.19 | -1.01% | 12.31 | 2.62% |
| 2025-12-31 | 120.54 | 121.00 | 115.55 | 116.36 | -2.46% | 15.61 | 3.28% |
| 2025-12-30 | 119.02 | 124.00 | 119.01 | 119.30 | -1.20% | 15.64 | 3.17% |
| 2025-12-29 | 119.99 | 123.00 | 119.00 | 120.75 | -0.91% | 13.58 | 2.78% |
| 2025-12-26 | 124.00 | 124.50 | 119.47 | 121.86 | -2.51% | 19.54 | 3.95% |
| 2025-12-25 | 128.99 | 129.99 | 122.37 | 125.00 | -4.21% | 25.30 | 4.99% |
| 2025-12-24 | 125.00 | 131.50 | 123.55 | 130.50 | +3.51% | 28.96 | 5.54% |
| 2025-12-23 | 124.95 | 128.05 | 122.00 | 126.07 | -0.77% | 33.46 | 6.58% |
| 2025-12-22 | 117.80 | 127.05 | 117.80 | 127.05 | +10.00% | 13.32 | 2.66% |
| 2025-12-19 | 110.00 | 118.78 | 105.00 | 115.50 | +6.89% | 42.63 | 9.23% |
| 2025-12-18 | 102.00 | 108.05 | 102.00 | 108.05 | +10.00% | 31.40 | 7.21% |