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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 86.74 | 93.25 | 85.48 | 91.59 | +4.10% | 19.95 | 5.53% |
| 2025-10-21 | 82.49 | 90.56 | 81.54 | 87.98 | +6.86% | 22.29 | 6.32% |
| 2025-10-20 | 84.25 | 85.94 | 81.24 | 82.33 | -0.33% | 10.73 | 3.16% |
| 2025-10-17 | 90.00 | 90.00 | 82.23 | 82.60 | -3.57% | 12.15 | 3.55% |
| 2025-10-16 | 85.78 | 87.88 | 85.10 | 85.66 | -0.41% | 6.73 | 1.92% |
| 2025-10-15 | 86.06 | 86.68 | 83.00 | 86.01 | +0.97% | 9.13 | 2.65% |
| 2025-10-14 | 89.51 | 91.99 | 84.95 | 85.18 | -3.86% | 9.85 | 2.74% |
| 2025-10-13 | 86.15 | 89.87 | 86.15 | 88.60 | -2.88% | 8.50 | 2.37% |
| 2025-10-10 | 98.24 | 98.55 | 90.64 | 91.23 | -6.89% | 14.64 | 3.84% |
| 2025-10-09 | 100.92 | 102.65 | 97.70 | 97.98 | -2.84% | 11.79 | 2.92% |
| 2025-09-30 | 105.54 | 106.20 | 99.72 | 100.84 | -4.46% | 14.17 | 3.42% |
| 2025-09-29 | 102.65 | 108.00 | 102.00 | 105.55 | +2.48% | 11.85 | 2.78% |
| 2025-09-26 | 106.45 | 110.80 | 103.00 | 103.00 | -4.70% | 14.26 | 3.30% |
| 2025-09-25 | 107.35 | 112.95 | 105.04 | 108.08 | -2.01% | 16.36 | 3.70% |
| 2025-09-24 | 112.30 | 113.59 | 105.60 | 110.30 | -5.94% | 20.52 | 4.60% |
| 2025-09-23 | 115.30 | 120.00 | 110.01 | 117.27 | +1.73% | 27.54 | 5.87% |
| 2025-09-22 | 120.54 | 120.54 | 108.56 | 115.28 | -4.43% | 35.88 | 7.85% |
| 2025-09-19 | 115.10 | 120.62 | 111.91 | 120.62 | +10.00% | 29.31 | 6.09% |
| 2025-09-18 | 99.68 | 109.65 | 96.00 | 109.65 | +10.00% | 27.03 | 6.46% |
| 2025-09-17 | 96.98 | 104.74 | 93.40 | 99.68 | +4.21% | 29.65 | 7.41% |