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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.44 | 11.59 | 11.28 | 11.57 | +2.30% | 0.26 | 0.35% |
| 2026-03-23 | 11.74 | 11.80 | 11.24 | 11.31 | -5.36% | 0.37 | 0.50% |
| 2026-03-20 | 12.28 | 12.37 | 11.93 | 11.95 | -3.00% | 0.24 | 0.31% |
| 2026-03-19 | 12.50 | 12.69 | 12.30 | 12.32 | -2.22% | 0.23 | 0.28% |
| 2026-03-18 | 12.48 | 12.61 | 12.34 | 12.60 | +0.96% | 0.22 | 0.27% |
| 2026-03-17 | 12.54 | 12.62 | 12.40 | 12.48 | -0.24% | 0.27 | 0.33% |
| 2026-03-16 | 12.68 | 12.76 | 12.42 | 12.51 | -1.34% | 0.41 | 0.50% |
| 2026-03-13 | 12.82 | 12.91 | 12.63 | 12.68 | -1.63% | 0.31 | 0.38% |
| 2026-03-12 | 12.94 | 13.07 | 12.81 | 12.89 | +0.47% | 0.31 | 0.37% |
| 2026-03-11 | 12.84 | 12.93 | 12.73 | 12.83 | 0.00% | 0.26 | 0.31% |
| 2026-03-10 | 12.71 | 12.84 | 12.70 | 12.83 | +1.42% | 0.23 | 0.28% |
| 2026-03-09 | 12.75 | 12.75 | 12.53 | 12.65 | -1.09% | 0.25 | 0.31% |
| 2026-03-06 | 12.49 | 12.79 | 12.44 | 12.79 | +2.32% | 0.30 | 0.37% |
| 2026-03-05 | 12.52 | 12.78 | 12.46 | 12.50 | +0.48% | 0.28 | 0.34% |
| 2026-03-04 | 12.43 | 12.63 | 12.41 | 12.44 | -1.03% | 0.27 | 0.34% |
| 2026-03-03 | 12.85 | 13.16 | 12.56 | 12.57 | -2.48% | 0.41 | 0.49% |
| 2026-03-02 | 12.75 | 12.89 | 12.46 | 12.89 | 0.00% | 0.57 | 0.70% |
| 2026-02-27 | 13.05 | 13.06 | 12.84 | 12.89 | -1.53% | 0.46 | 0.55% |
| 2026-02-26 | 13.45 | 13.45 | 13.07 | 13.09 | -2.46% | 0.51 | 0.60% |
| 2026-02-25 | 13.38 | 13.52 | 13.37 | 13.42 | +0.30% | 0.36 | 0.41% |