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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 80.61 | 85.55 | 79.50 | 84.79 | +5.19% | 2.26 | 1.97% |
| 2026-04-21 | 77.51 | 80.88 | 75.70 | 80.61 | +5.26% | 1.61 | 1.51% |
| 2026-04-20 | 73.40 | 77.14 | 72.50 | 76.58 | +4.22% | 0.98 | 0.96% |
| 2026-04-17 | 71.90 | 74.00 | 71.88 | 73.48 | +1.59% | 0.60 | 0.60% |
| 2026-04-16 | 71.19 | 72.79 | 70.85 | 72.33 | +1.86% | 0.71 | 0.73% |
| 2026-04-15 | 71.42 | 72.48 | 70.95 | 71.01 | -0.70% | 0.42 | 0.43% |
| 2026-04-14 | 72.33 | 73.73 | 71.23 | 71.51 | -0.61% | 0.64 | 0.65% |
| 2026-04-13 | 72.28 | 72.59 | 69.90 | 71.95 | -0.62% | 0.63 | 0.64% |
| 2026-04-10 | 72.67 | 73.62 | 72.17 | 72.40 | +0.07% | 0.38 | 0.38% |
| 2026-04-09 | 72.02 | 72.77 | 71.42 | 72.35 | -0.62% | 0.33 | 0.33% |
| 2026-04-08 | 71.23 | 72.98 | 70.80 | 72.80 | +3.31% | 0.63 | 0.64% |
| 2026-04-07 | 70.00 | 71.20 | 69.41 | 70.47 | +1.26% | 0.69 | 0.72% |
| 2026-04-03 | 71.36 | 72.49 | 68.88 | 69.59 | -2.62% | 0.47 | 0.49% |
| 2026-04-02 | 71.00 | 72.00 | 70.08 | 71.46 | +0.11% | 0.49 | 0.50% |
| 2026-04-01 | 72.22 | 72.75 | 70.68 | 71.38 | -0.46% | 0.54 | 0.55% |
| 2026-03-31 | 70.86 | 72.18 | 70.84 | 71.71 | +1.10% | 0.70 | 0.72% |
| 2026-03-30 | 73.85 | 73.99 | 70.22 | 70.93 | -3.30% | 1.06 | 1.08% |
| 2026-03-27 | 73.12 | 75.70 | 72.68 | 73.35 | -0.85% | 0.83 | 0.82% |
| 2026-03-26 | 74.17 | 74.88 | 72.73 | 73.98 | -0.43% | 0.89 | 0.88% |
| 2026-03-25 | 72.24 | 74.65 | 71.21 | 74.30 | +1.84% | 1.24 | 1.23% |