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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.88 | 14.98 | 14.60 | 14.83 | +0.61% | 0.29 | 0.30% |
| 2025-06-24 | 14.34 | 14.88 | 14.28 | 14.74 | +2.93% | 0.36 | 0.38% |
| 2025-06-23 | 14.05 | 14.37 | 13.94 | 14.32 | +1.06% | 0.22 | 0.24% |
| 2025-06-20 | 14.11 | 14.59 | 14.10 | 14.17 | +0.28% | 0.30 | 0.32% |
| 2025-06-19 | 14.36 | 14.61 | 14.10 | 14.13 | -1.60% | 0.25 | 0.27% |
| 2025-06-18 | 14.20 | 14.38 | 13.84 | 14.36 | +1.70% | 0.30 | 0.33% |
| 2025-06-17 | 14.53 | 14.53 | 14.05 | 14.12 | -2.28% | 0.37 | 0.41% |
| 2025-06-16 | 14.63 | 14.67 | 14.44 | 14.45 | -1.23% | 0.27 | 0.29% |
| 2025-06-13 | 14.83 | 14.91 | 14.48 | 14.63 | -1.35% | 0.25 | 0.27% |
| 2025-06-12 | 14.81 | 15.09 | 14.68 | 14.83 | +0.27% | 0.29 | 0.30% |
| 2025-06-11 | 14.65 | 14.87 | 14.50 | 14.79 | +1.30% | 0.25 | 0.27% |
| 2025-06-10 | 14.76 | 15.15 | 14.48 | 14.60 | -1.15% | 0.52 | 0.54% |
| 2025-06-09 | 14.90 | 15.03 | 14.65 | 14.77 | -1.01% | 0.36 | 0.38% |
| 2025-06-06 | 15.18 | 15.18 | 14.75 | 14.92 | -1.00% | 0.49 | 0.51% |
| 2025-06-05 | 15.30 | 15.39 | 15.05 | 15.07 | -1.12% | 0.25 | 0.26% |
| 2025-06-04 | 15.62 | 15.65 | 15.16 | 15.24 | -2.06% | 0.45 | 0.46% |
| 2025-06-03 | 15.88 | 16.28 | 15.53 | 15.56 | -2.02% | 0.56 | 0.55% |
| 2025-05-30 | 15.75 | 16.14 | 15.22 | 15.88 | +1.86% | 0.65 | 0.65% |
| 2025-05-29 | 15.60 | 15.93 | 15.36 | 15.59 | -0.06% | 0.44 | 0.44% |
| 2025-05-28 | 15.11 | 15.99 | 15.11 | 15.60 | +3.04% | 0.70 | 0.70% |