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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.85 | 17.85 | 17.30 | 17.60 | -0.56% | 0.66 | 0.59% |
| 2025-10-22 | 17.70 | 18.00 | 17.48 | 17.70 | -0.90% | 0.81 | 0.70% |
| 2025-10-21 | 17.98 | 17.98 | 17.31 | 17.86 | +0.56% | 0.79 | 0.69% |
| 2025-10-20 | 17.29 | 17.96 | 17.29 | 17.76 | +1.89% | 1.06 | 0.93% |
| 2025-10-17 | 17.80 | 18.22 | 17.32 | 17.43 | -1.91% | 1.30 | 1.14% |
| 2025-10-16 | 17.54 | 18.16 | 17.38 | 17.77 | +1.31% | 1.14 | 0.99% |
| 2025-10-15 | 16.67 | 17.62 | 16.67 | 17.54 | +4.16% | 1.25 | 1.11% |
| 2025-10-14 | 16.78 | 17.15 | 16.60 | 16.84 | +0.12% | 1.05 | 0.97% |
| 2025-10-13 | 16.15 | 17.05 | 15.96 | 16.82 | +1.39% | 1.43 | 1.33% |
| 2025-10-10 | 15.80 | 16.74 | 15.66 | 16.59 | +4.80% | 1.82 | 1.72% |
| 2025-10-09 | 15.06 | 16.23 | 15.06 | 15.83 | +5.39% | 1.55 | 1.52% |
| 2025-09-30 | 14.58 | 15.03 | 14.41 | 15.02 | +2.46% | 0.71 | 0.75% |
| 2025-09-29 | 13.93 | 14.79 | 13.46 | 14.66 | +5.09% | 0.98 | 1.07% |
| 2025-09-26 | 13.92 | 14.26 | 13.78 | 13.95 | +0.22% | 0.34 | 0.37% |
| 2025-09-25 | 13.91 | 14.08 | 13.88 | 13.92 | -0.57% | 0.23 | 0.26% |
| 2025-09-24 | 14.07 | 14.14 | 13.90 | 14.00 | -0.43% | 0.31 | 0.34% |
| 2025-09-23 | 14.21 | 14.40 | 13.85 | 14.06 | -0.99% | 0.37 | 0.41% |
| 2025-09-22 | 14.69 | 14.69 | 13.98 | 14.20 | 0.00% | 0.33 | 0.36% |
| 2025-09-19 | 14.29 | 14.34 | 14.00 | 14.20 | +0.14% | 0.32 | 0.35% |
| 2025-09-18 | 14.56 | 14.56 | 14.10 | 14.18 | -2.54% | 0.35 | 0.38% |