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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.15 | 13.75 | 13.14 | 13.38 | +2.22% | 0.67 | 0.77% |
| 2026-02-13 | 13.12 | 13.24 | 13.08 | 13.09 | -0.23% | 0.24 | 0.28% |
| 2026-02-12 | 13.44 | 13.45 | 13.11 | 13.12 | -2.09% | 0.39 | 0.46% |
| 2026-02-11 | 13.51 | 13.54 | 13.36 | 13.40 | -0.45% | 0.25 | 0.29% |
| 2026-02-10 | 13.29 | 13.69 | 13.26 | 13.46 | +1.28% | 0.50 | 0.57% |
| 2026-02-09 | 13.55 | 13.60 | 13.24 | 13.29 | -1.12% | 0.60 | 0.69% |
| 2026-02-06 | 13.42 | 13.57 | 13.31 | 13.44 | +0.15% | 0.33 | 0.38% |
| 2026-02-05 | 13.47 | 13.58 | 13.35 | 13.42 | -0.37% | 0.30 | 0.34% |
| 2026-02-04 | 13.73 | 13.85 | 13.43 | 13.47 | -2.11% | 0.63 | 0.72% |
| 2026-02-03 | 13.85 | 13.97 | 13.65 | 13.76 | +0.22% | 0.28 | 0.32% |
| 2026-02-02 | 14.14 | 14.20 | 13.70 | 13.73 | -2.90% | 0.36 | 0.39% |
| 2026-01-30 | 14.06 | 14.19 | 13.90 | 14.14 | +0.50% | 0.33 | 0.36% |
| 2026-01-29 | 13.91 | 14.08 | 13.52 | 14.07 | +0.14% | 0.55 | 0.62% |
| 2026-01-28 | 14.08 | 14.19 | 13.91 | 14.05 | -0.21% | 0.32 | 0.36% |
| 2026-01-27 | 14.41 | 14.41 | 13.91 | 14.08 | -2.36% | 0.59 | 0.65% |
| 2026-01-26 | 14.66 | 14.70 | 14.41 | 14.42 | -1.70% | 0.63 | 0.67% |
| 2026-01-23 | 14.82 | 14.90 | 14.56 | 14.67 | -0.88% | 0.77 | 0.81% |
| 2026-01-22 | 14.74 | 14.94 | 14.55 | 14.80 | +0.48% | 0.51 | 0.54% |
| 2026-01-21 | 14.77 | 14.95 | 14.70 | 14.73 | -1.80% | 0.63 | 0.66% |
| 2026-01-20 | 14.48 | 15.16 | 14.41 | 15.00 | +3.59% | 1.03 | 1.07% |