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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.36 | 14.50 | 14.12 | 14.50 | +0.97% | 0.47 | 0.51% |
| 2025-08-19 | 14.40 | 14.44 | 14.11 | 14.36 | -0.28% | 0.52 | 0.57% |
| 2025-08-18 | 14.34 | 14.67 | 14.23 | 14.40 | +1.05% | 0.73 | 0.79% |
| 2025-08-15 | 13.79 | 14.46 | 13.79 | 14.25 | +3.41% | 0.64 | 0.70% |
| 2025-08-14 | 14.11 | 14.11 | 13.77 | 13.78 | -2.34% | 0.36 | 0.40% |
| 2025-08-13 | 14.15 | 14.15 | 14.00 | 14.11 | +0.07% | 0.24 | 0.27% |
| 2025-08-12 | 14.32 | 14.36 | 13.96 | 14.10 | -1.54% | 0.40 | 0.45% |
| 2025-08-11 | 14.26 | 14.45 | 14.22 | 14.32 | +0.49% | 0.32 | 0.35% |
| 2025-08-08 | 14.19 | 14.48 | 14.03 | 14.25 | -0.84% | 0.51 | 0.56% |
| 2025-08-07 | 14.27 | 14.50 | 14.05 | 14.37 | +0.70% | 0.46 | 0.51% |
| 2025-08-06 | 14.38 | 14.57 | 14.20 | 14.27 | -1.18% | 0.36 | 0.39% |
| 2025-08-05 | 14.28 | 14.69 | 14.24 | 14.44 | +1.40% | 0.44 | 0.47% |
| 2025-08-04 | 14.20 | 14.28 | 14.11 | 14.24 | -0.21% | 0.30 | 0.33% |
| 2025-08-01 | 14.19 | 14.39 | 14.15 | 14.27 | +0.14% | 0.27 | 0.29% |
| 2025-07-31 | 14.51 | 14.55 | 14.18 | 14.25 | -1.72% | 0.41 | 0.45% |
| 2025-07-30 | 14.55 | 14.68 | 14.43 | 14.50 | -0.68% | 0.37 | 0.40% |
| 2025-07-29 | 14.79 | 14.99 | 14.51 | 14.60 | -2.34% | 0.53 | 0.56% |
| 2025-07-28 | 14.68 | 15.70 | 14.61 | 14.95 | +2.33% | 1.23 | 1.26% |
| 2025-07-25 | 14.91 | 14.91 | 14.56 | 14.61 | -1.08% | 0.49 | 0.52% |
| 2025-07-24 | 15.00 | 15.00 | 14.58 | 14.77 | -0.74% | 0.61 | 0.65% |