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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.95 | 11.32 | 10.90 | 11.30 | +3.10% | 2.49 | 4.30% |
| 2026-04-21 | 11.06 | 11.16 | 10.78 | 10.96 | -1.70% | 1.97 | 3.50% |
| 2026-04-20 | 10.92 | 11.30 | 10.79 | 11.15 | +2.86% | 3.15 | 5.50% |
| 2026-04-17 | 10.82 | 10.98 | 10.74 | 10.84 | -0.37% | 1.81 | 3.23% |
| 2026-04-16 | 10.97 | 10.98 | 10.65 | 10.88 | -0.82% | 2.20 | 3.95% |
| 2026-04-15 | 10.76 | 11.30 | 10.71 | 10.97 | +2.05% | 3.34 | 5.86% |
| 2026-04-14 | 10.33 | 10.83 | 10.33 | 10.75 | +4.47% | 2.66 | 4.84% |
| 2026-04-13 | 10.35 | 10.42 | 10.17 | 10.29 | -1.44% | 1.65 | 3.12% |
| 2026-04-10 | 10.47 | 10.59 | 10.41 | 10.44 | +0.87% | 1.40 | 2.59% |
| 2026-04-09 | 10.36 | 10.47 | 10.30 | 10.35 | -1.43% | 1.25 | 2.34% |
| 2026-04-08 | 10.12 | 10.55 | 10.11 | 10.50 | +6.06% | 2.74 | 5.09% |
| 2026-04-07 | 9.93 | 10.03 | 9.85 | 9.90 | -0.70% | 1.20 | 2.34% |
| 2026-04-03 | 10.21 | 10.29 | 9.94 | 9.97 | -2.35% | 1.56 | 3.01% |
| 2026-04-02 | 10.45 | 10.66 | 10.20 | 10.21 | -2.76% | 1.94 | 3.62% |
| 2026-04-01 | 10.49 | 10.70 | 10.35 | 10.50 | +2.84% | 2.82 | 5.19% |
| 2026-03-31 | 10.82 | 10.90 | 10.19 | 10.21 | -7.10% | 4.10 | 7.56% |
| 2026-03-30 | 11.12 | 11.16 | 10.60 | 10.99 | -2.74% | 4.96 | 8.87% |
| 2026-03-27 | 10.38 | 11.68 | 10.35 | 11.30 | +6.40% | 8.11 | 13.83% |
| 2026-03-26 | 10.82 | 10.82 | 10.46 | 10.62 | -2.03% | 2.07 | 3.79% |
| 2026-03-25 | 10.81 | 11.03 | 10.70 | 10.84 | +1.40% | 2.92 | 5.22% |