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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.90 | 8.00 | 7.84 | 7.96 | +0.13% | 0.84 | 2.05% |
| 2025-12-17 | 7.95 | 7.97 | 7.76 | 7.95 | 0.00% | 1.52 | 3.74% |
| 2025-12-16 | 8.06 | 8.06 | 7.89 | 7.95 | -1.60% | 1.28 | 3.11% |
| 2025-12-15 | 8.20 | 8.33 | 8.08 | 8.08 | +0.12% | 1.67 | 3.96% |
| 2025-12-12 | 7.85 | 8.14 | 7.85 | 8.07 | +2.40% | 2.13 | 5.10% |
| 2025-12-11 | 7.94 | 8.04 | 7.87 | 7.88 | -0.63% | 1.03 | 2.51% |
| 2025-12-10 | 7.95 | 8.00 | 7.89 | 7.93 | -0.50% | 1.01 | 2.46% |
| 2025-12-09 | 8.00 | 8.08 | 7.95 | 7.97 | -0.87% | 1.11 | 2.67% |
| 2025-12-08 | 8.01 | 8.06 | 7.95 | 8.04 | +0.25% | 1.01 | 2.43% |
| 2025-12-05 | 7.83 | 8.03 | 7.82 | 8.02 | +2.42% | 1.34 | 3.27% |
| 2025-12-04 | 7.83 | 7.89 | 7.78 | 7.83 | -0.51% | 0.70 | 1.73% |
| 2025-12-03 | 7.91 | 7.93 | 7.80 | 7.87 | -0.13% | 0.83 | 2.04% |
| 2025-12-02 | 7.90 | 7.90 | 7.78 | 7.88 | -0.25% | 1.00 | 2.46% |
| 2025-12-01 | 7.90 | 7.96 | 7.86 | 7.90 | 0.00% | 1.19 | 2.92% |
| 2025-11-28 | 7.78 | 7.92 | 7.75 | 7.90 | +1.15% | 1.04 | 2.55% |
| 2025-11-27 | 7.79 | 7.90 | 7.77 | 7.81 | +0.64% | 1.05 | 2.59% |
| 2025-11-26 | 7.80 | 7.89 | 7.73 | 7.76 | -0.76% | 1.02 | 2.53% |
| 2025-11-25 | 7.80 | 7.89 | 7.75 | 7.82 | +1.16% | 1.29 | 3.18% |
| 2025-11-24 | 7.72 | 7.77 | 7.62 | 7.73 | +0.39% | 1.19 | 2.97% |
| 2025-11-21 | 7.98 | 8.05 | 7.66 | 7.70 | -4.69% | 1.91 | 4.72% |