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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 48.52 | 53.37 | 48.50 | 53.37 | +10.00% | 1.39 | 1.99% |
| 2025-09-16 | 46.92 | 49.60 | 46.55 | 48.52 | +2.23% | 1.89 | 2.88% |
| 2025-09-15 | 44.69 | 48.30 | 44.51 | 47.46 | +6.27% | 3.10 | 4.83% |
| 2025-09-12 | 44.93 | 45.36 | 44.12 | 44.66 | -0.60% | 0.83 | 1.37% |
| 2025-09-11 | 43.67 | 45.00 | 43.22 | 44.93 | +2.28% | 0.73 | 1.21% |
| 2025-09-10 | 45.30 | 45.87 | 43.60 | 43.93 | -3.24% | 0.89 | 1.47% |
| 2025-09-09 | 45.35 | 46.68 | 44.50 | 45.40 | +0.11% | 1.10 | 1.77% |
| 2025-09-08 | 44.50 | 45.88 | 44.50 | 45.35 | +0.69% | 0.84 | 1.36% |
| 2025-09-05 | 42.64 | 45.34 | 42.20 | 45.04 | +6.20% | 1.41 | 2.33% |
| 2025-09-04 | 45.01 | 46.50 | 42.24 | 42.41 | -5.88% | 1.10 | 1.85% |
| 2025-09-03 | 43.92 | 45.39 | 43.92 | 45.06 | +1.90% | 0.92 | 1.51% |
| 2025-09-02 | 46.00 | 46.81 | 43.78 | 44.22 | -3.87% | 1.14 | 1.88% |
| 2025-09-01 | 45.58 | 48.06 | 44.89 | 46.00 | +2.54% | 1.61 | 2.50% |
| 2025-08-29 | 43.87 | 45.58 | 43.23 | 44.86 | +2.26% | 0.96 | 1.58% |
| 2025-08-28 | 43.60 | 44.03 | 42.61 | 43.87 | +1.17% | 1.01 | 1.69% |
| 2025-08-27 | 44.51 | 45.87 | 43.33 | 43.36 | -2.56% | 1.26 | 2.06% |
| 2025-08-26 | 45.58 | 46.03 | 44.49 | 44.50 | -2.73% | 1.02 | 1.65% |
| 2025-08-25 | 46.20 | 46.60 | 45.09 | 45.75 | -0.94% | 1.37 | 2.17% |
| 2025-08-22 | 43.40 | 47.64 | 43.11 | 46.19 | +6.44% | 3.01 | 4.77% |
| 2025-08-21 | 44.10 | 44.10 | 43.07 | 43.39 | -1.06% | 1.01 | 1.69% |