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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 80.00 | 80.00 | 77.50 | 79.16 | +0.56% | 0.65 | 0.61% |
| 2026-01-16 | 77.70 | 79.78 | 77.32 | 78.72 | +2.23% | 0.94 | 0.88% |
| 2026-01-15 | 77.40 | 79.10 | 76.66 | 77.00 | -0.65% | 0.95 | 0.90% |
| 2026-01-14 | 78.22 | 78.66 | 76.36 | 77.50 | -1.01% | 1.69 | 1.60% |
| 2026-01-13 | 78.00 | 79.17 | 77.11 | 78.29 | +0.86% | 1.26 | 1.19% |
| 2026-01-12 | 81.00 | 81.00 | 77.00 | 77.62 | -3.92% | 1.77 | 1.67% |
| 2026-01-09 | 79.96 | 81.50 | 78.61 | 80.79 | +2.27% | 1.23 | 1.12% |
| 2026-01-08 | 78.95 | 80.00 | 77.03 | 79.00 | -1.00% | 1.21 | 1.13% |
| 2026-01-07 | 77.79 | 80.17 | 77.43 | 79.80 | +2.09% | 0.93 | 0.86% |
| 2026-01-06 | 77.38 | 82.38 | 77.32 | 78.17 | +0.57% | 1.74 | 1.59% |
| 2026-01-05 | 77.80 | 78.33 | 76.00 | 77.73 | -0.35% | 1.38 | 1.31% |
| 2025-12-31 | 73.79 | 78.50 | 73.53 | 78.00 | +5.18% | 1.94 | 1.85% |
| 2025-12-30 | 67.64 | 75.88 | 67.64 | 74.16 | -1.32% | 1.42 | 1.40% |
| 2025-12-29 | 76.18 | 77.77 | 74.72 | 75.15 | -1.25% | 0.91 | 0.88% |
| 2025-12-26 | 74.00 | 78.50 | 73.58 | 76.10 | +2.84% | 1.47 | 1.41% |
| 2025-12-25 | 74.00 | 75.00 | 72.30 | 74.00 | +1.09% | 1.04 | 1.03% |
| 2025-12-24 | 71.50 | 73.50 | 71.30 | 73.20 | +2.08% | 0.93 | 0.94% |
| 2025-12-23 | 72.73 | 73.77 | 70.36 | 71.71 | -0.69% | 0.93 | 0.96% |
| 2025-12-22 | 69.34 | 73.80 | 69.02 | 72.21 | +4.64% | 1.52 | 1.55% |
| 2025-12-19 | 68.00 | 70.30 | 67.86 | 69.01 | +1.35% | 0.92 | 0.97% |