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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.63 | 10.30 | 9.59 | 10.22 | +7.58% | 9.13 | 17.60% |
| 2026-01-16 | 9.67 | 9.85 | 9.37 | 9.50 | +6.15% | 8.57 | 17.32% |
| 2026-01-15 | 8.68 | 8.97 | 8.67 | 8.95 | +2.76% | 2.09 | 4.57% |
| 2026-01-14 | 8.80 | 8.94 | 8.60 | 8.71 | -0.68% | 2.23 | 4.91% |
| 2026-01-13 | 8.70 | 8.93 | 8.57 | 8.77 | +0.92% | 2.56 | 5.67% |
| 2026-01-12 | 8.75 | 8.77 | 8.64 | 8.69 | -0.11% | 1.47 | 3.28% |
| 2026-01-09 | 8.67 | 8.75 | 8.61 | 8.70 | +0.58% | 1.21 | 2.69% |
| 2026-01-08 | 8.57 | 8.70 | 8.55 | 8.65 | +0.93% | 1.12 | 2.50% |
| 2026-01-07 | 8.54 | 8.68 | 8.49 | 8.57 | -0.35% | 1.16 | 2.61% |
| 2026-01-06 | 8.42 | 8.64 | 8.42 | 8.60 | +2.14% | 1.85 | 4.19% |
| 2026-01-05 | 8.31 | 8.47 | 8.29 | 8.42 | +2.31% | 1.95 | 4.51% |
| 2025-12-31 | 8.23 | 8.28 | 8.13 | 8.23 | +0.12% | 1.10 | 2.61% |
| 2025-12-30 | 8.21 | 8.27 | 8.18 | 8.22 | -0.12% | 0.80 | 1.89% |
| 2025-12-29 | 8.30 | 8.31 | 8.21 | 8.23 | -0.48% | 0.95 | 2.23% |
| 2025-12-26 | 8.36 | 8.36 | 8.22 | 8.27 | -0.96% | 1.08 | 2.52% |
| 2025-12-25 | 8.26 | 8.38 | 8.24 | 8.35 | +0.48% | 1.18 | 2.76% |
| 2025-12-24 | 8.14 | 8.32 | 8.09 | 8.31 | +2.09% | 1.52 | 3.56% |
| 2025-12-23 | 8.14 | 8.18 | 8.09 | 8.14 | 0.00% | 1.03 | 2.45% |
| 2025-12-22 | 8.11 | 8.20 | 8.07 | 8.14 | +0.37% | 1.08 | 2.58% |
| 2025-12-19 | 8.01 | 8.21 | 8.01 | 8.11 | +1.88% | 1.13 | 2.71% |