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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.20 | 15.79 | 15.13 | 15.32 | +0.46% | 0.61 | 0.61% |
| 2025-12-17 | 15.26 | 15.42 | 14.98 | 15.25 | -0.85% | 0.36 | 0.37% |
| 2025-12-16 | 15.33 | 15.48 | 15.15 | 15.38 | +0.46% | 0.51 | 0.51% |
| 2025-12-15 | 15.13 | 15.54 | 15.01 | 15.31 | +1.19% | 0.40 | 0.41% |
| 2025-12-12 | 15.17 | 15.36 | 15.07 | 15.13 | -0.53% | 0.44 | 0.45% |
| 2025-12-11 | 15.81 | 15.95 | 15.18 | 15.21 | -2.25% | 0.80 | 0.80% |
| 2025-12-10 | 15.87 | 16.47 | 15.03 | 15.56 | +2.98% | 1.29 | 1.26% |
| 2025-12-09 | 15.28 | 15.28 | 15.03 | 15.11 | -0.92% | 0.26 | 0.27% |
| 2025-12-08 | 15.20 | 15.47 | 15.14 | 15.25 | +0.59% | 0.34 | 0.35% |
| 2025-12-05 | 15.17 | 15.27 | 14.97 | 15.16 | +0.33% | 0.30 | 0.31% |
| 2025-12-04 | 15.85 | 15.85 | 15.10 | 15.11 | -3.70% | 0.57 | 0.58% |
| 2025-12-03 | 15.35 | 15.99 | 15.29 | 15.69 | +2.15% | 0.61 | 0.61% |
| 2025-12-02 | 15.56 | 15.60 | 15.27 | 15.36 | -1.09% | 0.27 | 0.27% |
| 2025-12-01 | 15.70 | 15.83 | 15.52 | 15.53 | -1.08% | 0.33 | 0.33% |
| 2025-11-28 | 15.63 | 15.73 | 15.51 | 15.70 | +0.32% | 0.24 | 0.24% |
| 2025-11-27 | 15.39 | 16.15 | 15.23 | 15.65 | +1.82% | 0.55 | 0.54% |
| 2025-11-26 | 15.71 | 15.71 | 15.33 | 15.37 | -1.22% | 0.27 | 0.27% |
| 2025-11-25 | 15.18 | 15.80 | 15.18 | 15.56 | +2.37% | 0.54 | 0.54% |
| 2025-11-24 | 15.78 | 15.78 | 15.13 | 15.20 | -2.50% | 0.96 | 0.97% |
| 2025-11-21 | 16.20 | 16.21 | 15.35 | 15.59 | -4.59% | 0.42 | 0.42% |