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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.40 | 15.40 | 15.00 | 15.14 | -1.56% | 0.45 | 0.46% |
| 2025-05-26 | 15.67 | 15.79 | 15.22 | 15.38 | -1.91% | 0.34 | 0.34% |
| 2025-05-23 | 15.22 | 15.95 | 15.22 | 15.68 | +0.51% | 0.44 | 0.43% |
| 2025-05-22 | 15.76 | 15.93 | 15.43 | 15.60 | -0.95% | 0.33 | 0.32% |
| 2025-05-21 | 15.88 | 15.88 | 15.55 | 15.75 | -1.01% | 0.39 | 0.38% |
| 2025-05-20 | 16.18 | 16.18 | 15.73 | 15.91 | -0.56% | 0.33 | 0.32% |
| 2025-05-19 | 16.37 | 16.37 | 15.50 | 16.00 | -1.72% | 0.51 | 0.50% |
| 2025-05-16 | 16.19 | 16.73 | 16.18 | 16.28 | +0.18% | 0.49 | 0.46% |
| 2025-05-15 | 16.52 | 16.66 | 16.06 | 16.25 | -1.87% | 0.41 | 0.39% |
| 2025-05-14 | 17.03 | 17.03 | 16.48 | 16.56 | -2.76% | 0.73 | 0.68% |
| 2025-05-13 | 17.20 | 17.62 | 16.90 | 17.03 | -0.70% | 0.65 | 0.59% |
| 2025-05-12 | 17.41 | 17.88 | 17.13 | 17.15 | -1.04% | 0.68 | 0.60% |
| 2025-05-09 | 17.20 | 17.66 | 17.05 | 17.33 | -0.23% | 0.55 | 0.49% |
| 2025-05-08 | 16.78 | 17.66 | 16.70 | 17.37 | +2.96% | 1.29 | 1.16% |
| 2025-05-07 | 17.70 | 17.80 | 16.66 | 16.87 | -3.93% | 1.08 | 0.98% |
| 2025-05-06 | 16.71 | 17.89 | 16.58 | 17.56 | +7.40% | 1.66 | 1.47% |