长高电新 sz.002452
12.23
+5.98%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.70 | 12.69 | 11.65 | 12.23 | +5.98% | 8.52 | 13.36% |
| 2026-05-22 | 11.39 | 11.58 | 11.25 | 11.54 | +2.31% | 2.02 | 3.42% |
| 2026-05-21 | 11.61 | 11.83 | 11.23 | 11.28 | -2.93% | 3.51 | 5.90% |
| 2026-05-20 | 11.80 | 11.94 | 11.54 | 11.62 | -2.35% | 2.68 | 4.47% |
| 2026-05-19 | 11.66 | 12.03 | 11.54 | 11.90 | +2.94% | 4.84 | 7.93% |
| 2026-05-18 | 10.74 | 11.70 | 10.70 | 11.56 | +7.04% | 6.82 | 11.52% |
| 2026-05-15 | 10.93 | 11.09 | 10.54 | 10.80 | -1.82% | 3.11 | 5.62% |
| 2026-05-14 | 11.62 | 11.65 | 11.00 | 11.00 | -4.84% | 3.92 | 6.77% |
| 2026-05-13 | 11.25 | 11.67 | 11.18 | 11.56 | +2.48% | 4.97 | 8.36% |
| 2026-05-12 | 11.24 | 11.48 | 11.08 | 11.28 | -0.18% | 3.13 | 5.38% |
| 2026-05-11 | 11.51 | 11.59 | 11.23 | 11.30 | -1.14% | 4.27 | 7.28% |
| 2026-05-08 | 11.31 | 11.52 | 11.00 | 11.43 | +2.33% | 4.53 | 7.82% |
| 2026-05-07 | 11.28 | 11.35 | 10.96 | 11.17 | -0.36% | 3.11 | 5.44% |
| 2026-05-06 | 11.10 | 11.36 | 11.02 | 11.21 | +2.28% | 3.18 | 5.50% |
| 2026-04-30 | 11.29 | 11.60 | 10.82 | 10.96 | +0.37% | 3.00 | 5.25% |
| 2026-04-29 | 10.99 | 11.11 | 10.85 | 10.92 | -0.55% | 1.75 | 3.11% |
| 2026-04-28 | 11.02 | 11.30 | 10.93 | 10.98 | +0.46% | 2.67 | 4.68% |
| 2026-04-27 | 10.95 | 11.03 | 10.74 | 10.93 | -0.82% | 1.75 | 3.12% |
| 2026-04-24 | 11.10 | 11.20 | 10.91 | 11.02 | -1.69% | 1.76 | 3.09% |
| 2026-04-23 | 11.39 | 11.50 | 11.04 | 11.21 | -0.80% | 2.13 | 3.68% |