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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 93.00 | 98.23 | 93.00 | 98.23 | +10.00% | 23.00 | 5.85% |
| 2025-12-16 | 94.32 | 94.82 | 88.31 | 89.30 | -6.15% | 18.48 | 5.02% |
| 2025-12-15 | 101.39 | 101.40 | 95.15 | 95.15 | -10.00% | 20.10 | 5.13% |
| 2025-12-12 | 98.97 | 108.00 | 98.50 | 105.72 | +4.39% | 28.44 | 6.75% |
| 2025-12-11 | 102.00 | 106.06 | 95.96 | 101.27 | +2.89% | 33.88 | 8.16% |
| 2025-12-10 | 88.93 | 98.43 | 87.57 | 98.43 | +10.00% | 28.98 | 7.62% |
| 2025-12-09 | 88.38 | 91.03 | 87.81 | 89.48 | +1.32% | 17.53 | 4.82% |
| 2025-12-08 | 83.65 | 91.50 | 83.64 | 88.31 | +5.60% | 19.92 | 5.56% |
| 2025-12-05 | 82.40 | 84.93 | 80.78 | 83.63 | +1.20% | 9.57 | 2.82% |
| 2025-12-04 | 81.56 | 83.68 | 80.60 | 82.64 | -0.46% | 7.55 | 2.26% |
| 2025-12-03 | 83.57 | 85.40 | 82.67 | 83.02 | -0.11% | 8.69 | 2.55% |
| 2025-12-02 | 84.00 | 84.60 | 82.44 | 83.11 | -2.87% | 9.03 | 2.66% |
| 2025-12-01 | 87.12 | 87.48 | 85.08 | 85.57 | -1.73% | 10.70 | 3.07% |
| 2025-11-28 | 85.00 | 90.96 | 84.50 | 87.08 | -0.25% | 17.33 | 4.91% |
| 2025-11-27 | 85.47 | 93.48 | 84.76 | 87.30 | +1.94% | 24.52 | 6.85% |
| 2025-11-26 | 83.00 | 89.10 | 82.33 | 85.64 | +5.73% | 25.97 | 7.49% |
| 2025-11-25 | 74.96 | 81.00 | 74.61 | 81.00 | +9.99% | 7.43 | 2.33% |
| 2025-11-24 | 74.20 | 75.42 | 72.70 | 73.64 | +1.10% | 6.15 | 2.05% |
| 2025-11-21 | 74.00 | 74.94 | 72.28 | 72.84 | -7.10% | 7.98 | 2.67% |
| 2025-11-20 | 86.00 | 86.58 | 78.00 | 78.41 | -6.30% | 13.40 | 4.10% |