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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.55 | 14.74 | 14.31 | 14.48 | -2.56% | 0.87 | 0.93% |
| 2026-01-16 | 14.98 | 15.16 | 14.61 | 14.86 | -0.80% | 1.46 | 1.52% |
| 2026-01-15 | 14.29 | 15.59 | 14.25 | 14.98 | +4.83% | 2.48 | 2.56% |
| 2026-01-14 | 14.11 | 14.44 | 13.97 | 14.29 | +1.28% | 1.05 | 1.14% |
| 2026-01-13 | 14.17 | 14.37 | 14.08 | 14.11 | -0.42% | 0.88 | 0.95% |
| 2026-01-12 | 14.27 | 14.37 | 13.82 | 14.17 | -0.49% | 1.01 | 1.11% |
| 2026-01-09 | 14.26 | 14.35 | 13.98 | 14.24 | 0.00% | 0.86 | 0.94% |
| 2026-01-08 | 14.17 | 14.32 | 14.08 | 14.24 | +0.42% | 0.69 | 0.75% |
| 2026-01-07 | 14.38 | 14.48 | 14.08 | 14.18 | -1.32% | 0.58 | 0.63% |
| 2026-01-06 | 14.40 | 14.77 | 14.22 | 14.37 | +0.21% | 0.59 | 0.63% |
| 2026-01-05 | 14.27 | 14.45 | 14.20 | 14.34 | +0.49% | 0.39 | 0.42% |
| 2025-12-31 | 14.40 | 14.44 | 14.10 | 14.27 | -0.90% | 0.40 | 0.43% |
| 2025-12-30 | 14.66 | 14.66 | 14.36 | 14.40 | -2.04% | 0.33 | 0.36% |
| 2025-12-29 | 14.73 | 14.89 | 14.53 | 14.70 | -0.41% | 0.55 | 0.57% |
| 2025-12-26 | 14.86 | 15.20 | 14.70 | 14.76 | -0.61% | 0.44 | 0.46% |
| 2025-12-25 | 14.95 | 14.96 | 14.56 | 14.85 | -0.54% | 0.61 | 0.65% |
| 2025-12-24 | 15.05 | 15.12 | 14.86 | 14.93 | -0.13% | 0.29 | 0.30% |
| 2025-12-23 | 15.22 | 15.25 | 14.91 | 14.95 | -1.77% | 0.42 | 0.44% |
| 2025-12-22 | 15.45 | 15.45 | 15.16 | 15.22 | -1.10% | 0.51 | 0.52% |
| 2025-12-19 | 15.35 | 15.55 | 15.34 | 15.39 | +0.46% | 0.36 | 0.37% |