长高电新(002452)股票行情
长高电新(002452)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 7.88 | 8.10 | 0.19 | 2.40% | 7.88 | 8.17 | 262964 | 21250.85 | 5.10% |
| 2025-12-11 | 7.97 | 7.91 | -0.05 | -0.63% | 7.90 | 8.07 | 129275 | 10334.29 | 2.51% |
| 2025-12-10 | 7.98 | 7.96 | -0.04 | -0.50% | 7.92 | 8.03 | 126814 | 10107.25 | 2.46% |
| 2025-12-09 | 8.03 | 8.00 | -0.07 | -0.87% | 7.98 | 8.11 | 137548 | 11066.70 | 2.67% |
| 2025-12-08 | 8.04 | 8.07 | 0.02 | 0.25% | 7.98 | 8.09 | 125579 | 10096.80 | 2.43% |
| 2025-12-05 | 7.86 | 8.05 | 0.19 | 2.42% | 7.85 | 8.06 | 168517 | 13436.62 | 3.27% |
| 2025-12-04 | 7.86 | 7.86 | -0.04 | -0.51% | 7.81 | 7.92 | 89197 | 7020.74 | 1.73% |
| 2025-12-03 | 7.94 | 7.90 | -0.01 | -0.13% | 7.83 | 7.96 | 105366 | 8322.39 | 2.04% |
| 2025-12-02 | 7.93 | 7.91 | -0.02 | -0.25% | 7.81 | 7.93 | 126673 | 9986.20 | 2.46% |
| 2025-12-01 | 7.93 | 7.93 | 0.00 | 0.00% | 7.89 | 7.99 | 150418 | 11940.08 | 2.92% |
| 2025-11-28 | 7.81 | 7.93 | 0.09 | 1.15% | 7.78 | 7.95 | 131485 | 10386.40 | 2.55% |
| 2025-11-27 | 7.82 | 7.84 | 0.05 | 0.64% | 7.80 | 7.93 | 133643 | 10529.10 | 2.59% |
| 2025-11-26 | 7.83 | 7.79 | -0.06 | -0.76% | 7.76 | 7.92 | 130631 | 10238.93 | 2.53% |
| 2025-11-25 | 7.83 | 7.85 | 0.09 | 1.16% | 7.78 | 7.92 | 163941 | 12898.79 | 3.18% |
| 2025-11-24 | 7.75 | 7.76 | 0.03 | 0.39% | 7.65 | 7.80 | 153221 | 11861.29 | 2.97% |
| 2025-11-21 | 8.01 | 7.73 | -0.38 | -4.69% | 7.69 | 8.08 | 243394 | 19067.40 | 4.72% |
| 2025-11-20 | 8.24 | 8.11 | -0.08 | -0.98% | 8.09 | 8.26 | 113683 | 9275.27 | 2.20% |
| 2025-11-19 | 8.31 | 8.19 | -0.12 | -1.44% | 8.13 | 8.38 | 162239 | 13335.71 | 3.14% |
| 2025-11-18 | 8.44 | 8.31 | -0.14 | -1.66% | 8.27 | 8.47 | 148397 | 12369.50 | 2.88% |
| 2025-11-17 | 8.59 | 8.45 | -0.14 | -1.63% | 8.38 | 8.65 | 252015 | 21315.16 | 4.88% |
| 2025-11-14 | 8.68 | 8.59 | -0.10 | -1.15% | 8.57 | 8.74 | 184798 | 15982.92 | 3.58% |
| 2025-11-13 | 8.64 | 8.69 | 0.00 | 0.00% | 8.55 | 8.74 | 218449 | 18942.46 | 4.23% |
| 2025-11-12 | 8.81 | 8.69 | -0.16 | -1.81% | 8.63 | 8.85 | 271616 | 23673.24 | 5.26% |
| 2025-11-11 | 8.97 | 8.85 | -0.01 | -0.11% | 8.81 | 8.99 | 262645 | 23311.40 | 5.09% |
| 2025-11-10 | 9.09 | 8.86 | -0.04 | -0.45% | 8.78 | 9.16 | 376592 | 33409.80 | 7.30% |
| 2025-11-07 | 8.92 | 8.90 | -0.06 | -0.67% | 8.85 | 9.12 | 462623 | 41464.51 | 8.97% |
| 2025-11-06 | 9.07 | 8.96 | 0.02 | 0.22% | 8.89 | 9.19 | 738914 | 66664.30 | 14.32% |
| 2025-11-05 | 8.46 | 8.94 | 0.47 | 5.55% | 8.30 | 9.09 | 791650 | 69615.96 | 15.34% |
| 2025-11-04 | 8.56 | 8.47 | -0.09 | -1.05% | 8.45 | 8.72 | 576317 | 49335.96 | 11.17% |
| 2025-11-03 | 8.35 | 8.56 | 0.31 | 3.76% | 8.23 | 8.65 | 714623 | 60631.41 | 13.85% |
| 2025-10-31 | 8.20 | 8.25 | 0.08 | 0.98% | 8.14 | 8.43 | 659244 | 54756.66 | 12.78% |
| 2025-10-30 | 8.39 | 8.17 | -0.23 | -2.74% | 8.12 | 8.39 | 1019706 | 83969.51 | 19.77% |
| 2025-10-29 | 8.14 | 8.40 | 0.76 | 9.95% | 8.05 | 8.40 | 1111286 | 92208.02 | 21.54% |
| 2025-10-28 | 7.60 | 7.64 | 0.05 | 0.66% | 7.56 | 7.65 | 117196 | 8913.03 | 2.27% |
| 2025-10-27 | 7.56 | 7.59 | 0.08 | 1.07% | 7.53 | 7.66 | 154798 | 11756.33 | 3.00% |
| 2025-10-24 | 7.57 | 7.51 | -0.05 | -0.66% | 7.49 | 7.61 | 96180 | 7257.30 | 1.86% |
| 2025-10-23 | 7.56 | 7.56 | -0.04 | -0.53% | 7.46 | 7.58 | 117290 | 8819.67 | 2.27% |
| 2025-10-22 | 7.70 | 7.60 | -0.10 | -1.30% | 7.59 | 7.70 | 111077 | 8474.09 | 2.15% |
| 2025-10-21 | 7.70 | 7.70 | 0.01 | 0.13% | 7.65 | 7.79 | 154074 | 11881.57 | 2.99% |
| 2025-10-20 | 7.64 | 7.69 | 0.12 | 1.59% | 7.59 | 7.78 | 211129 | 16235.84 | 4.09% |
| 2025-10-17 | 7.81 | 7.57 | -0.30 | -3.81% | 7.54 | 7.85 | 246468 | 18868.44 | 4.78% |
| 2025-10-16 | 7.98 | 7.87 | -0.08 | -1.01% | 7.82 | 8.02 | 183365 | 14454.46 | 3.55% |
| 2025-10-15 | 7.79 | 7.95 | 0.14 | 1.79% | 7.76 | 8.00 | 253877 | 20068.45 | 4.92% |
| 2025-10-14 | 7.88 | 7.81 | -0.04 | -0.51% | 7.73 | 7.98 | 201747 | 15865.63 | 3.91% |
| 2025-10-13 | 7.70 | 7.85 | -0.03 | -0.38% | 7.61 | 7.90 | 195330 | 15212.35 | 3.79% |
| 2025-10-10 | 7.76 | 7.88 | 0.09 | 1.16% | 7.73 | 7.97 | 241486 | 19038.15 | 4.68% |
| 2025-10-09 | 7.71 | 7.79 | 0.09 | 1.17% | 7.70 | 7.93 | 228475 | 17821.24 | 4.43% |
| 2025-09-30 | 7.60 | 7.70 | 0.10 | 1.32% | 7.57 | 7.73 | 166257 | 12752.29 | 3.22% |
| 2025-09-29 | 7.57 | 7.60 | -0.01 | -0.13% | 7.48 | 7.67 | 156337 | 11878.01 | 3.03% |
| 2025-09-26 | 7.60 | 7.61 | -0.02 | -0.26% | 7.55 | 7.70 | 151100 | 11533.98 | 2.93% |
| 2025-09-25 | 7.63 | 7.63 | -0.01 | -0.13% | 7.55 | 7.75 | 210069 | 15984.23 | 4.07% |
| 2025-09-24 | 7.64 | 7.64 | 0.01 | 0.13% | 7.54 | 7.65 | 145635 | 11077.64 | 2.82% |
| 2025-09-23 | 7.76 | 7.63 | -0.19 | -2.43% | 7.52 | 7.76 | 291699 | 22210.59 | 5.65% |
| 2025-09-22 | 7.73 | 7.82 | 0.37 | 4.97% | 7.64 | 7.96 | 586730 | 45748.77 | 11.37% |
| 2025-09-19 | 7.45 | 7.45 | -0.01 | -0.13% | 7.41 | 7.51 | 78235 | 5823.47 | 1.52% |
| 2025-09-18 | 7.51 | 7.46 | -0.07 | -0.93% | 7.36 | 7.54 | 131009 | 9790.28 | 2.54% |
| 2025-09-17 | 7.50 | 7.53 | 0.07 | 0.94% | 7.47 | 7.55 | 104273 | 7835.32 | 2.02% |
| 2025-09-16 | 7.55 | 7.46 | -0.08 | -1.06% | 7.42 | 7.55 | 117764 | 8783.64 | 2.28% |
| 2025-09-15 | 7.42 | 7.54 | 0.13 | 1.75% | 7.39 | 7.57 | 212632 | 15950.83 | 4.12% |
| 2025-09-12 | 7.43 | 7.41 | -0.02 | -0.27% | 7.37 | 7.43 | 72635 | 5377.74 | 1.41% |
| 2025-09-11 | 7.39 | 7.43 | 0.03 | 0.41% | 7.33 | 7.43 | 72576 | 5359.69 | 1.41% |
| 2025-09-10 | 7.42 | 7.40 | 0.00 | 0.00% | 7.34 | 7.42 | 69102 | 5093.87 | 1.34% |
| 2025-09-09 | 7.39 | 7.40 | 0.01 | 0.14% | 7.34 | 7.44 | 86904 | 6428.25 | 1.68% |
| 2025-09-08 | 7.37 | 7.39 | 0.04 | 0.54% | 7.32 | 7.40 | 103726 | 7639.10 | 2.01% |
| 2025-09-05 | 7.22 | 7.35 | 0.13 | 1.80% | 7.18 | 7.48 | 152960 | 11242.07 | 2.96% |
| 2025-09-04 | 7.20 | 7.22 | 0.02 | 0.28% | 7.12 | 7.25 | 79370 | 5716.24 | 1.54% |
| 2025-09-03 | 7.36 | 7.20 | -0.16 | -2.17% | 7.18 | 7.36 | 99803 | 7223.99 | 1.93% |
| 2025-09-02 | 7.37 | 7.36 | 0.00 | 0.00% | 7.19 | 7.38 | 148744 | 10843.29 | 2.88% |
| 2025-09-01 | 7.41 | 7.36 | -0.06 | -0.81% | 7.33 | 7.41 | 116030 | 8536.21 | 2.25% |
| 2025-08-29 | 7.40 | 7.42 | 0.00 | 0.00% | 7.37 | 7.46 | 105200 | 7802.55 | 2.04% |
| 2025-08-28 | 7.46 | 7.42 | -0.04 | -0.54% | 7.26 | 7.48 | 174037 | 12842.84 | 3.37% |
| 2025-08-27 | 7.60 | 7.46 | -0.14 | -1.84% | 7.45 | 7.63 | 193723 | 14607.16 | 3.76% |
| 2025-08-26 | 7.58 | 7.60 | -0.04 | -0.52% | 7.53 | 7.64 | 152761 | 11596.12 | 2.96% |
| 2025-08-25 | 7.57 | 7.64 | 0.07 | 0.92% | 7.57 | 7.65 | 189857 | 14435.64 | 3.68% |
| 2025-08-22 | 7.57 | 7.57 | 0.00 | 0.00% | 7.49 | 7.58 | 150309 | 11339.75 | 2.91% |
| 2025-08-21 | 7.62 | 7.57 | -0.03 | -0.39% | 7.53 | 7.62 | 102563 | 7761.43 | 1.99% |
| 2025-08-20 | 7.55 | 7.60 | 0.03 | 0.40% | 7.52 | 7.62 | 117433 | 8909.87 | 2.28% |
| 2025-08-19 | 7.54 | 7.57 | 0.03 | 0.40% | 7.52 | 7.61 | 141535 | 10718.12 | 2.74% |
| 2025-08-18 | 7.47 | 7.54 | 0.10 | 1.34% | 7.46 | 7.54 | 194351 | 14562.96 | 3.77% |
| 2025-08-15 | 7.37 | 7.44 | 0.10 | 1.36% | 7.34 | 7.46 | 117170 | 8694.79 | 2.27% |
深证大盘股票行情在线 K线走势图
长高电新(002452)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
