长龄液压 sh.605389
115.66
-1.88%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 43.59 | 44.55 | 43.04 | 43.86 | +1.40% | 1.16 | 1.92% |
| 2025-08-19 | 43.88 | 44.14 | 42.70 | 43.26 | -1.31% | 1.13 | 1.90% |
| 2025-08-18 | 43.47 | 43.95 | 42.95 | 43.83 | +0.82% | 1.08 | 1.80% |
| 2025-08-15 | 43.17 | 43.58 | 42.63 | 43.47 | +0.69% | 1.01 | 1.70% |
| 2025-08-14 | 44.74 | 45.08 | 43.11 | 43.18 | -3.37% | 1.29 | 2.14% |
| 2025-08-13 | 44.46 | 44.88 | 44.00 | 44.68 | +0.38% | 0.87 | 1.42% |
| 2025-08-12 | 45.34 | 45.51 | 44.21 | 44.51 | -1.77% | 0.77 | 1.26% |
| 2025-08-11 | 44.90 | 46.70 | 44.89 | 45.32 | +0.93% | 1.18 | 1.87% |
| 2025-08-08 | 44.79 | 45.31 | 43.92 | 44.90 | 0.00% | 1.05 | 1.71% |
| 2025-08-07 | 45.45 | 46.08 | 44.47 | 44.90 | -1.20% | 1.13 | 1.82% |
| 2025-08-06 | 46.56 | 47.11 | 44.79 | 45.45 | -2.40% | 1.45 | 2.30% |
| 2025-08-05 | 47.16 | 47.30 | 46.16 | 46.56 | -1.28% | 1.14 | 1.78% |
| 2025-08-04 | 48.05 | 48.12 | 46.48 | 47.17 | -0.42% | 1.29 | 2.00% |
| 2025-08-01 | 50.54 | 50.59 | 47.04 | 47.37 | -2.43% | 2.97 | 4.45% |
| 2025-07-31 | 44.49 | 48.55 | 44.17 | 48.55 | +9.99% | 2.15 | 3.33% |
| 2025-07-30 | 44.66 | 44.79 | 43.61 | 44.14 | -0.96% | 0.90 | 1.48% |
| 2025-07-29 | 45.48 | 45.66 | 44.20 | 44.56 | -1.27% | 1.21 | 1.97% |
| 2025-07-28 | 43.60 | 45.45 | 43.26 | 45.14 | +3.52% | 1.50 | 2.45% |
| 2025-07-25 | 43.20 | 44.28 | 42.91 | 43.60 | +0.94% | 1.84 | 3.08% |
| 2025-07-24 | 40.62 | 43.60 | 40.13 | 43.20 | +8.16% | 2.89 | 4.94% |