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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 73.31 | 73.42 | 71.63 | 72.88 | +0.11% | 0.92 | 0.93% |
| 2026-02-13 | 72.99 | 73.95 | 72.28 | 72.80 | -0.26% | 0.69 | 0.69% |
| 2026-02-12 | 73.58 | 74.05 | 72.40 | 72.99 | -1.31% | 0.97 | 0.98% |
| 2026-02-11 | 74.29 | 75.60 | 73.82 | 73.96 | -0.32% | 0.70 | 0.69% |
| 2026-02-10 | 76.18 | 76.26 | 73.93 | 74.20 | -2.62% | 0.90 | 0.88% |
| 2026-02-09 | 77.47 | 77.67 | 74.67 | 76.20 | -0.52% | 1.08 | 1.05% |
| 2026-02-06 | 77.00 | 77.99 | 76.28 | 76.60 | -1.12% | 0.58 | 0.55% |
| 2026-02-05 | 78.73 | 78.92 | 76.82 | 77.47 | -1.35% | 0.59 | 0.56% |
| 2026-02-04 | 79.90 | 80.22 | 78.03 | 78.53 | -1.71% | 0.66 | 0.62% |
| 2026-02-03 | 81.18 | 81.97 | 78.24 | 79.90 | +0.73% | 0.73 | 0.67% |
| 2026-02-02 | 82.04 | 83.14 | 79.18 | 79.32 | -3.08% | 0.99 | 0.90% |
| 2026-01-30 | 77.08 | 82.28 | 76.62 | 81.84 | +6.29% | 1.78 | 1.64% |
| 2026-01-29 | 78.95 | 79.50 | 76.80 | 77.00 | -2.32% | 1.13 | 1.06% |
| 2026-01-28 | 80.40 | 81.11 | 78.65 | 78.83 | -1.73% | 0.81 | 0.75% |
| 2026-01-27 | 81.50 | 82.23 | 78.34 | 80.22 | -1.69% | 0.92 | 0.84% |
| 2026-01-26 | 83.41 | 84.71 | 81.30 | 81.60 | -2.16% | 0.97 | 0.86% |
| 2026-01-23 | 83.00 | 83.80 | 81.80 | 83.40 | +0.91% | 0.78 | 0.69% |
| 2026-01-22 | 81.25 | 83.70 | 80.63 | 82.65 | +1.86% | 1.15 | 1.02% |
| 2026-01-21 | 79.31 | 81.50 | 78.58 | 81.14 | +2.37% | 0.83 | 0.76% |
| 2026-01-20 | 78.49 | 79.80 | 78.26 | 79.26 | +0.13% | 0.58 | 0.54% |