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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.88 | 11.95 | 11.79 | 11.88 | 0.00% | 0.17 | 0.23% |
| 2026-04-21 | 12.07 | 12.07 | 11.76 | 11.88 | -1.00% | 0.18 | 0.23% |
| 2026-04-20 | 12.07 | 12.16 | 11.98 | 12.00 | -0.66% | 0.21 | 0.27% |
| 2026-04-17 | 12.16 | 12.16 | 11.97 | 12.08 | -0.66% | 0.20 | 0.25% |
| 2026-04-16 | 12.04 | 12.16 | 11.96 | 12.16 | +1.33% | 0.17 | 0.22% |
| 2026-04-15 | 12.22 | 12.27 | 11.97 | 12.00 | -1.48% | 0.22 | 0.29% |
| 2026-04-14 | 12.18 | 12.29 | 12.04 | 12.18 | +0.33% | 0.17 | 0.22% |
| 2026-04-13 | 12.20 | 12.20 | 11.85 | 12.14 | -0.49% | 0.26 | 0.34% |
| 2026-04-10 | 12.24 | 12.39 | 12.18 | 12.20 | -0.33% | 0.14 | 0.18% |
| 2026-04-09 | 12.41 | 12.47 | 12.20 | 12.24 | -2.00% | 0.22 | 0.28% |
| 2026-04-08 | 12.20 | 12.59 | 12.20 | 12.49 | +1.79% | 0.33 | 0.41% |
| 2026-04-07 | 11.97 | 12.40 | 11.93 | 12.27 | +2.59% | 0.26 | 0.33% |
| 2026-04-03 | 12.32 | 12.36 | 11.95 | 11.96 | -2.69% | 0.21 | 0.26% |
| 2026-04-02 | 12.39 | 12.51 | 12.18 | 12.29 | -0.97% | 0.30 | 0.37% |
| 2026-04-01 | 12.06 | 12.42 | 12.06 | 12.41 | +3.59% | 0.32 | 0.41% |
| 2026-03-31 | 12.26 | 12.27 | 11.98 | 11.98 | -1.56% | 0.22 | 0.29% |
| 2026-03-30 | 11.90 | 12.21 | 11.88 | 12.17 | +1.16% | 0.24 | 0.30% |
| 2026-03-27 | 11.66 | 12.03 | 11.66 | 12.03 | +1.86% | 0.19 | 0.25% |
| 2026-03-26 | 11.84 | 12.00 | 11.66 | 11.81 | -0.59% | 0.18 | 0.24% |
| 2026-03-25 | 11.83 | 11.89 | 11.66 | 11.88 | +2.68% | 0.21 | 0.28% |