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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 88.00 | 95.65 | 85.85 | 95.65 | +10.01% | 18.32 | 4.92% |
| 2025-09-15 | 88.00 | 91.68 | 86.11 | 86.95 | -2.63% | 15.29 | 4.27% |
| 2025-09-12 | 89.96 | 92.88 | 88.01 | 89.30 | -4.24% | 20.93 | 5.73% |
| 2025-09-11 | 88.50 | 95.36 | 85.39 | 93.25 | +6.44% | 26.16 | 7.02% |
| 2025-09-10 | 91.81 | 93.00 | 83.50 | 87.61 | -1.24% | 20.97 | 5.91% |
| 2025-09-09 | 84.00 | 90.58 | 80.00 | 88.71 | +5.64% | 21.36 | 6.02% |
| 2025-09-08 | 83.66 | 86.00 | 80.87 | 83.97 | -6.54% | 20.68 | 6.18% |
| 2025-09-05 | 84.00 | 91.30 | 84.00 | 89.85 | +4.48% | 28.33 | 7.88% |
| 2025-09-04 | 97.00 | 97.00 | 81.95 | 86.00 | -5.56% | 27.08 | 7.76% |
| 2025-09-03 | 83.20 | 91.06 | 81.12 | 91.06 | +10.00% | 19.22 | 5.34% |
| 2025-09-02 | 90.15 | 95.00 | 82.78 | 82.78 | -10.00% | 24.46 | 6.86% |
| 2025-09-01 | 92.50 | 95.80 | 88.13 | 91.98 | +0.80% | 32.73 | 8.79% |
| 2025-08-29 | 91.25 | 91.25 | 88.01 | 91.25 | +10.01% | 17.16 | 4.64% |
| 2025-08-28 | 75.41 | 82.95 | 75.40 | 82.95 | +10.00% | 4.84 | 1.48% |
| 2025-08-27 | 72.00 | 78.18 | 69.95 | 75.41 | +6.11% | 25.95 | 8.57% |
| 2025-08-26 | 71.07 | 71.07 | 69.06 | 71.07 | +10.00% | 13.62 | 4.74% |
| 2025-08-25 | 64.61 | 64.61 | 64.61 | 64.61 | +10.00% | 2.80 | 1.06% |
| 2025-08-22 | 55.01 | 60.29 | 54.97 | 58.73 | +4.59% | 10.72 | 4.51% |
| 2025-08-21 | 59.77 | 60.68 | 55.54 | 56.16 | -8.43% | 11.55 | 4.93% |
| 2025-08-20 | 57.71 | 61.74 | 55.97 | 61.32 | +3.97% | 12.03 | 5.04% |