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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 69.78 | 70.70 | 67.50 | 70.15 | +3.01% | 2.33 | 2.47% |
| 2025-11-19 | 67.76 | 69.78 | 63.72 | 68.10 | +0.50% | 3.35 | 3.68% |
| 2025-11-18 | 61.50 | 67.76 | 60.99 | 67.76 | +10.00% | 1.33 | 1.47% |
| 2025-11-17 | 66.92 | 66.92 | 60.70 | 61.60 | -2.81% | 1.70 | 1.99% |
| 2025-11-14 | 60.92 | 63.99 | 60.50 | 63.38 | +3.56% | 0.96 | 1.12% |
| 2025-11-13 | 61.90 | 62.22 | 61.11 | 61.20 | -1.64% | 0.74 | 0.88% |
| 2025-11-12 | 62.31 | 62.95 | 61.50 | 62.22 | +0.05% | 0.53 | 0.62% |
| 2025-11-11 | 63.21 | 63.21 | 61.60 | 62.19 | -0.03% | 0.57 | 0.67% |
| 2025-11-10 | 63.88 | 63.99 | 59.80 | 62.21 | -2.55% | 1.60 | 1.91% |
| 2025-11-07 | 64.13 | 64.39 | 63.01 | 63.84 | -0.45% | 0.62 | 0.72% |
| 2025-11-06 | 63.15 | 64.48 | 62.76 | 64.13 | +1.55% | 0.63 | 0.73% |
| 2025-11-05 | 64.00 | 64.49 | 62.00 | 63.15 | -3.07% | 1.19 | 1.38% |
| 2025-11-04 | 68.42 | 68.43 | 64.80 | 65.15 | -4.83% | 1.51 | 1.68% |
| 2025-11-03 | 68.00 | 68.88 | 65.28 | 68.46 | +1.42% | 1.56 | 1.72% |
| 2025-10-31 | 64.72 | 68.38 | 64.72 | 67.50 | +3.37% | 1.98 | 2.17% |
| 2025-10-30 | 65.78 | 67.27 | 65.00 | 65.30 | -1.54% | 1.28 | 1.43% |
| 2025-10-29 | 66.20 | 66.55 | 65.33 | 66.32 | -0.02% | 0.95 | 1.06% |
| 2025-10-28 | 65.02 | 67.28 | 64.37 | 66.33 | +2.05% | 1.48 | 1.64% |
| 2025-10-27 | 65.40 | 66.50 | 63.71 | 65.00 | -0.40% | 1.22 | 1.39% |
| 2025-10-24 | 67.60 | 67.78 | 64.54 | 65.26 | +0.62% | 1.11 | 1.24% |