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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.98 | 15.26 | 14.83 | 14.88 | -1.65% | 0.63 | 0.66% |
| 2025-07-22 | 15.31 | 15.31 | 14.39 | 15.13 | -2.13% | 1.23 | 1.28% |
| 2025-07-21 | 16.72 | 16.72 | 15.29 | 15.46 | +1.71% | 2.51 | 2.46% |
| 2025-07-18 | 15.20 | 15.20 | 15.20 | 15.20 | nan% | nan | nan% |
| 2025-07-17 | 15.20 | 15.20 | 15.20 | 15.20 | nan% | nan | nan% |
| 2025-07-16 | 15.20 | 15.20 | 15.20 | 15.20 | nan% | nan | nan% |
| 2025-07-15 | 15.20 | 15.20 | 15.20 | 15.20 | nan% | nan | nan% |
| 2025-07-14 | 15.20 | 15.20 | 15.20 | 15.20 | nan% | nan | nan% |
| 2025-07-11 | 15.20 | 15.20 | 15.20 | 15.20 | nan% | nan | nan% |
| 2025-07-10 | 15.20 | 15.20 | 15.20 | 15.20 | nan% | nan | nan% |
| 2025-07-09 | 15.20 | 15.20 | 15.20 | 15.20 | nan% | nan | nan% |
| 2025-07-08 | 15.20 | 15.20 | 15.20 | 15.20 | nan% | nan | nan% |
| 2025-07-07 | 15.43 | 15.51 | 15.10 | 15.20 | -1.49% | 0.25 | 0.26% |
| 2025-07-04 | 15.20 | 15.74 | 15.20 | 15.43 | +1.38% | 0.48 | 0.48% |
| 2025-07-03 | 15.48 | 15.52 | 15.15 | 15.22 | -1.30% | 0.23 | 0.23% |
| 2025-07-02 | 15.85 | 15.88 | 15.38 | 15.42 | -2.34% | 0.38 | 0.38% |
| 2025-07-01 | 15.77 | 15.87 | 15.53 | 15.79 | +0.25% | 0.36 | 0.36% |
| 2025-06-30 | 15.76 | 16.04 | 15.51 | 15.75 | +0.13% | 0.66 | 0.65% |
| 2025-06-27 | 15.23 | 15.75 | 15.09 | 15.73 | +4.03% | 0.74 | 0.74% |
| 2025-06-26 | 14.83 | 15.25 | 14.83 | 15.12 | +1.96% | 0.45 | 0.47% |