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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.37 | 16.54 | 16.24 | 16.34 | +0.06% | 0.32 | 0.30% |
| 2025-11-19 | 16.57 | 16.77 | 16.17 | 16.33 | -2.22% | 0.45 | 0.43% |
| 2025-11-18 | 17.07 | 17.49 | 16.61 | 16.70 | -3.13% | 0.57 | 0.52% |
| 2025-11-17 | 17.23 | 17.93 | 17.15 | 17.24 | -0.06% | 0.50 | 0.44% |
| 2025-11-14 | 17.67 | 17.80 | 17.23 | 17.25 | -1.77% | 0.55 | 0.49% |
| 2025-11-13 | 17.26 | 17.62 | 17.10 | 17.56 | +1.50% | 0.51 | 0.46% |
| 2025-11-12 | 17.50 | 17.72 | 17.20 | 17.30 | -2.37% | 0.47 | 0.42% |
| 2025-11-11 | 17.30 | 17.82 | 17.23 | 17.72 | +1.55% | 0.62 | 0.55% |
| 2025-11-10 | 18.27 | 18.76 | 17.03 | 17.45 | -3.54% | 1.48 | 1.30% |
| 2025-11-07 | 17.94 | 18.44 | 17.67 | 18.09 | +0.67% | 0.64 | 0.54% |
| 2025-11-06 | 17.97 | 18.08 | 17.80 | 17.97 | -0.28% | 0.50 | 0.44% |
| 2025-11-05 | 17.80 | 18.11 | 17.65 | 18.02 | +0.39% | 0.72 | 0.62% |
| 2025-11-04 | 18.71 | 18.97 | 17.90 | 17.95 | -4.06% | 0.90 | 0.77% |
| 2025-11-03 | 19.00 | 19.00 | 18.38 | 18.71 | -0.69% | 0.72 | 0.60% |
| 2025-10-31 | 18.52 | 19.06 | 18.52 | 18.84 | +1.73% | 0.93 | 0.76% |
| 2025-10-30 | 18.38 | 19.30 | 18.37 | 18.52 | -0.22% | 1.19 | 0.98% |
| 2025-10-29 | 18.46 | 18.65 | 17.89 | 18.56 | -0.22% | 0.78 | 0.66% |
| 2025-10-28 | 18.88 | 18.98 | 18.48 | 18.60 | -0.11% | 0.91 | 0.75% |
| 2025-10-27 | 18.14 | 19.00 | 18.00 | 18.62 | +3.62% | 1.17 | 0.97% |
| 2025-10-24 | 17.60 | 18.07 | 17.36 | 17.97 | +2.10% | 1.26 | 1.10% |