长鸿高科 sh.605008
11.70
-1.93%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.08 | 12.08 | 11.60 | 11.70 | -1.93% | 0.27 | 0.35% |
| 2026-05-22 | 11.99 | 12.05 | 11.61 | 11.93 | +0.68% | 0.30 | 0.39% |
| 2026-05-21 | 12.42 | 12.45 | 11.80 | 11.85 | -4.28% | 0.40 | 0.51% |
| 2026-05-20 | 12.37 | 12.49 | 12.16 | 12.38 | 0.00% | 0.31 | 0.39% |
| 2026-05-19 | 12.50 | 12.65 | 12.33 | 12.38 | -0.24% | 0.42 | 0.52% |
| 2026-05-18 | 12.24 | 12.46 | 11.94 | 12.41 | +1.39% | 0.49 | 0.63% |
| 2026-05-15 | 12.11 | 12.55 | 12.11 | 12.24 | -0.08% | 0.37 | 0.46% |
| 2026-05-14 | 12.37 | 12.48 | 12.15 | 12.25 | -0.97% | 0.33 | 0.42% |
| 2026-05-13 | 12.55 | 12.55 | 12.11 | 12.37 | +1.31% | 0.40 | 0.51% |
| 2026-05-12 | 12.55 | 12.78 | 12.13 | 12.21 | -1.29% | 0.48 | 0.60% |
| 2026-05-11 | 12.29 | 12.61 | 12.29 | 12.37 | +0.73% | 0.33 | 0.42% |
| 2026-05-08 | 12.28 | 12.28 | 12.16 | 12.28 | +0.24% | 0.24 | 0.31% |
| 2026-05-07 | 12.20 | 12.33 | 12.12 | 12.25 | +0.41% | 0.27 | 0.34% |
| 2026-05-06 | 12.07 | 12.20 | 12.00 | 12.20 | +1.24% | 0.33 | 0.42% |
| 2026-04-30 | 12.05 | 12.12 | 11.92 | 12.05 | +0.25% | 0.21 | 0.27% |
| 2026-04-29 | 11.66 | 12.05 | 11.66 | 12.02 | +1.09% | 0.25 | 0.32% |
| 2026-04-28 | 12.00 | 12.00 | 11.78 | 11.89 | +0.17% | 0.19 | 0.25% |
| 2026-04-27 | 11.90 | 11.95 | 11.65 | 11.87 | -0.25% | 0.26 | 0.34% |
| 2026-04-24 | 11.83 | 11.98 | 11.70 | 11.90 | +0.59% | 0.28 | 0.37% |
| 2026-04-23 | 11.85 | 11.94 | 11.78 | 11.83 | -0.42% | 0.20 | 0.26% |