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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.99 | 8.07 | 7.63 | 7.67 | -3.02% | 4.88 | 12.14% |
| 2025-07-22 | 7.95 | 8.15 | 7.65 | 7.91 | +3.39% | 8.80 | 21.49% |
| 2025-07-21 | 7.42 | 7.80 | 7.32 | 7.65 | +6.37% | 5.96 | 15.11% |
| 2025-07-18 | 7.15 | 7.20 | 7.07 | 7.19 | +0.70% | 1.13 | 3.05% |
| 2025-07-17 | 7.17 | 7.19 | 7.10 | 7.14 | -0.83% | 0.74 | 2.01% |
| 2025-07-16 | 7.21 | 7.24 | 7.13 | 7.20 | +1.12% | 1.06 | 2.85% |
| 2025-07-15 | 7.16 | 7.20 | 7.06 | 7.12 | -0.83% | 0.81 | 2.20% |
| 2025-07-14 | 7.10 | 7.22 | 7.10 | 7.18 | +1.12% | 1.05 | 2.82% |
| 2025-07-11 | 7.09 | 7.12 | 7.04 | 7.10 | +0.14% | 0.97 | 2.65% |
| 2025-07-10 | 7.09 | 7.15 | 7.06 | 7.09 | 0.00% | 0.83 | 2.25% |
| 2025-07-09 | 7.10 | 7.14 | 7.07 | 7.09 | +0.42% | 1.02 | 2.76% |
| 2025-07-08 | 7.08 | 7.09 | 7.02 | 7.06 | -0.28% | 1.04 | 2.84% |
| 2025-07-07 | 7.00 | 7.09 | 6.97 | 7.08 | +1.57% | 1.55 | 4.25% |
| 2025-07-04 | 6.96 | 7.02 | 6.91 | 6.97 | 0.00% | 0.95 | 2.63% |
| 2025-07-03 | 6.95 | 6.99 | 6.93 | 6.97 | +0.14% | 0.72 | 1.98% |
| 2025-07-02 | 6.95 | 6.99 | 6.93 | 6.96 | +0.14% | 0.77 | 2.14% |
| 2025-07-01 | 6.93 | 6.96 | 6.88 | 6.95 | +0.43% | 0.91 | 2.54% |
| 2025-06-30 | 6.90 | 6.97 | 6.89 | 6.92 | +0.14% | 0.68 | 1.91% |
| 2025-06-27 | 6.89 | 6.98 | 6.88 | 6.91 | +0.58% | 0.68 | 1.91% |
| 2025-06-26 | 6.92 | 6.94 | 6.87 | 6.87 | -0.72% | 0.56 | 1.58% |