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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.56 | 14.76 | 14.46 | 14.55 | -0.82% | 0.35 | 0.38% |
| 2025-09-16 | 14.58 | 14.73 | 14.47 | 14.67 | +0.69% | 0.31 | 0.33% |
| 2025-09-15 | 14.89 | 14.89 | 14.44 | 14.57 | -2.15% | 0.55 | 0.59% |
| 2025-09-12 | 15.20 | 15.32 | 14.83 | 14.89 | -2.17% | 0.52 | 0.54% |
| 2025-09-11 | 14.93 | 15.35 | 14.87 | 15.22 | +1.06% | 0.57 | 0.58% |
| 2025-09-10 | 15.21 | 15.23 | 14.86 | 15.06 | -1.31% | 0.58 | 0.60% |
| 2025-09-09 | 15.59 | 15.66 | 15.10 | 15.26 | -2.12% | 0.49 | 0.50% |
| 2025-09-08 | 15.49 | 15.80 | 15.35 | 15.59 | +0.78% | 0.71 | 0.70% |
| 2025-09-05 | 15.24 | 15.50 | 14.99 | 15.47 | +1.31% | 0.42 | 0.42% |
| 2025-09-04 | 15.46 | 15.63 | 14.97 | 15.27 | -1.86% | 0.66 | 0.67% |
| 2025-09-03 | 15.11 | 16.35 | 14.80 | 15.56 | +2.50% | 1.28 | 1.26% |
| 2025-09-02 | 15.32 | 15.46 | 14.78 | 15.18 | -1.11% | 0.45 | 0.46% |
| 2025-09-01 | 15.00 | 15.45 | 14.91 | 15.35 | +1.93% | 0.63 | 0.64% |
| 2025-08-29 | 15.10 | 15.23 | 14.82 | 15.06 | -0.26% | 0.56 | 0.58% |
| 2025-08-28 | 14.97 | 15.19 | 14.41 | 15.10 | +0.87% | 0.70 | 0.73% |
| 2025-08-27 | 15.80 | 15.80 | 14.92 | 14.97 | -5.25% | 0.85 | 0.86% |
| 2025-08-26 | 15.55 | 16.00 | 15.44 | 15.80 | +0.83% | 0.87 | 0.86% |
| 2025-08-25 | 15.66 | 15.90 | 15.48 | 15.67 | +0.13% | 1.13 | 1.12% |
| 2025-08-22 | 16.91 | 16.91 | 15.28 | 15.65 | -1.88% | 2.38 | 2.33% |
| 2025-08-21 | 14.46 | 15.95 | 14.44 | 15.95 | +10.00% | 1.23 | 1.25% |