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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.21 | 8.23 | 8.06 | 8.08 | -0.98% | 0.93 | 2.20% |
| 2025-11-19 | 8.28 | 8.35 | 8.10 | 8.16 | -1.44% | 1.33 | 3.14% |
| 2025-11-18 | 8.41 | 8.44 | 8.24 | 8.28 | -1.66% | 1.24 | 2.88% |
| 2025-11-17 | 8.56 | 8.62 | 8.35 | 8.42 | -1.63% | 2.13 | 4.88% |
| 2025-11-14 | 8.65 | 8.71 | 8.54 | 8.56 | -1.15% | 1.60 | 3.58% |
| 2025-11-13 | 8.61 | 8.71 | 8.52 | 8.66 | 0.00% | 1.89 | 4.23% |
| 2025-11-12 | 8.78 | 8.82 | 8.60 | 8.66 | -1.81% | 2.37 | 5.26% |
| 2025-11-11 | 8.94 | 8.96 | 8.78 | 8.82 | -0.11% | 2.33 | 5.09% |
| 2025-11-10 | 9.06 | 9.13 | 8.75 | 8.83 | -0.45% | 3.34 | 7.30% |
| 2025-11-07 | 8.89 | 9.09 | 8.82 | 8.87 | -0.67% | 4.15 | 8.97% |
| 2025-11-06 | 9.04 | 9.16 | 8.86 | 8.93 | +0.22% | 6.67 | 14.32% |
| 2025-11-05 | 8.43 | 9.06 | 8.27 | 8.91 | +5.55% | 6.96 | 15.34% |
| 2025-11-04 | 8.53 | 8.69 | 8.42 | 8.44 | -1.05% | 4.93 | 11.17% |
| 2025-11-03 | 8.32 | 8.62 | 8.20 | 8.53 | +3.76% | 6.06 | 13.85% |
| 2025-10-31 | 8.17 | 8.40 | 8.11 | 8.22 | +0.98% | 5.48 | 12.78% |
| 2025-10-30 | 8.36 | 8.36 | 8.09 | 8.14 | -2.74% | 8.40 | 19.77% |
| 2025-10-29 | 8.11 | 8.37 | 8.02 | 8.37 | +9.95% | 9.22 | 21.54% |
| 2025-10-28 | 7.57 | 7.62 | 7.53 | 7.61 | +0.66% | 0.89 | 2.27% |
| 2025-10-27 | 7.53 | 7.63 | 7.50 | 7.56 | +1.07% | 1.18 | 3.00% |
| 2025-10-24 | 7.54 | 7.58 | 7.46 | 7.48 | -0.66% | 0.73 | 1.86% |