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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 81.44 | 86.50 | 80.18 | 83.68 | +3.05% | 17.34 | 5.11% |
| 2025-11-18 | 80.31 | 83.46 | 78.62 | 81.20 | +0.12% | 12.03 | 3.65% |
| 2025-11-17 | 78.44 | 83.00 | 78.40 | 81.10 | +2.09% | 10.29 | 3.14% |
| 2025-11-14 | 77.22 | 82.62 | 76.18 | 79.44 | +1.39% | 12.00 | 3.70% |
| 2025-11-13 | 78.20 | 79.06 | 77.38 | 78.35 | +0.13% | 4.30 | 1.35% |
| 2025-11-12 | 79.40 | 79.78 | 76.76 | 78.25 | -1.44% | 4.86 | 1.54% |
| 2025-11-11 | 81.21 | 81.77 | 78.71 | 79.39 | -0.70% | 6.07 | 1.86% |
| 2025-11-10 | 80.79 | 82.00 | 78.03 | 79.95 | -2.18% | 6.92 | 2.15% |
| 2025-11-07 | 82.00 | 82.79 | 80.20 | 81.73 | -1.77% | 5.68 | 1.72% |
| 2025-11-06 | 80.75 | 83.99 | 80.75 | 83.20 | +3.03% | 7.72 | 2.30% |
| 2025-11-05 | 81.00 | 84.00 | 80.27 | 80.75 | -2.22% | 7.59 | 2.30% |
| 2025-11-04 | 85.58 | 85.58 | 82.00 | 82.58 | -2.92% | 4.82 | 1.43% |
| 2025-11-03 | 84.01 | 85.68 | 82.90 | 85.06 | +0.20% | 6.36 | 1.86% |
| 2025-10-31 | 87.00 | 87.39 | 83.80 | 84.89 | -4.08% | 9.42 | 2.72% |
| 2025-10-30 | 90.01 | 91.83 | 87.40 | 88.50 | -2.75% | 9.09 | 2.50% |
| 2025-10-29 | 91.27 | 92.33 | 87.82 | 91.00 | -0.30% | 12.30 | 3.37% |
| 2025-10-28 | 94.19 | 95.29 | 90.78 | 91.27 | -2.26% | 13.84 | 3.67% |
| 2025-10-27 | 91.50 | 95.00 | 90.64 | 93.38 | +3.88% | 19.09 | 5.04% |
| 2025-10-24 | 86.70 | 92.19 | 84.75 | 89.89 | +5.16% | 17.30 | 4.78% |
| 2025-10-23 | 89.93 | 89.93 | 83.38 | 85.48 | -6.67% | 14.79 | 4.25% |