长鸿高科(605008)股票行情
长鸿高科(605008)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 |
|---|
| 2025-04-18 | 16.52 | 16.11 | -0.69 | -4.11% | 16.03 | 16.69 | 43871 | 7117.54 | 0.68% |
| 2025-04-17 | 16.10 | 16.80 | 0.76 | 4.74% | 15.90 | 17.05 | 61710 | 10250.10 | 0.96% |
| 2025-04-16 | 17.11 | 16.04 | -1.07 | -6.25% | 15.88 | 17.11 | 80979 | 13385.54 | 1.26% |
| 2025-04-15 | 15.73 | 17.11 | 1.56 | 10.03% | 15.44 | 17.11 | 92274 | 15187.21 | 1.44% |
| 2025-04-14 | 15.00 | 15.55 | 0.86 | 5.85% | 14.85 | 15.85 | 54270 | 8358.02 | 0.84% |
| 2025-04-11 | 14.15 | 14.69 | 0.54 | 3.82% | 13.89 | 14.94 | 38349 | 5637.11 | 0.60% |
| 2025-04-10 | 13.79 | 14.15 | 0.45 | 3.28% | 13.79 | 14.41 | 34331 | 4855.19 | 0.53% |
| 2025-04-09 | 13.40 | 13.70 | 0.08 | 0.59% | 12.50 | 13.83 | 48508 | 6434.42 | 0.76% |
| 2025-04-08 | 13.87 | 13.62 | -0.42 | -2.99% | 13.26 | 14.20 | 59347 | 8111.13 | 0.92% |
| 2025-04-07 | 14.80 | 14.04 | -1.56 | -10.00% | 14.04 | 14.98 | 23540 | 3354.22 | 0.37% |
| 2025-04-03 | 15.53 | 15.60 | -0.10 | -0.64% | 15.43 | 15.85 | 24871 | 3876.90 | 0.39% |
| 2025-04-02 | 15.70 | 15.70 | 0.09 | 0.58% | 15.52 | 15.88 | 19827 | 3113.75 | 0.31% |
| 2025-04-01 | 15.70 | 15.61 | -0.09 | -0.57% | 15.53 | 15.95 | 22253 | 3489.07 | 0.35% |
| 2025-03-31 | 15.58 | 15.70 | 0.22 | 1.42% | 15.29 | 15.79 | 25874 | 4022.73 | 0.40% |
| 2025-03-28 | 15.79 | 15.48 | -0.31 | -1.96% | 15.34 | 15.80 | 34754 | 5385.25 | 0.54% |
| 2025-03-27 | 15.80 | 15.79 | -0.08 | -0.50% | 15.50 | 15.98 | 35078 | 5513.93 | 0.55% |
| 2025-03-26 | 15.82 | 15.87 | 0.06 | 0.38% | 15.81 | 16.28 | 37354 | 5986.69 | 0.58% |
| 2025-03-25 | 15.84 | 15.81 | -0.03 | -0.19% | 15.59 | 16.07 | 39475 | 6251.90 | 0.61% |
| 2025-03-24 | 15.80 | 15.84 | 0.00 | 0.00% | 15.29 | 16.14 | 77388 | 12183.92 | 1.20% |
| 2025-03-21 | 16.45 | 15.84 | -0.77 | -4.64% | 15.75 | 16.59 | 74822 | 12030.73 | 1.16% |
| 2025-03-20 | 16.83 | 16.61 | -0.20 | -1.19% | 16.06 | 16.90 | 78341 | 12930.04 | 1.22% |
| 2025-03-19 | 16.00 | 16.81 | 0.77 | 4.80% | 16.00 | 16.94 | 71919 | 11914.36 | 1.12% |
| 2025-03-18 | 15.75 | 16.04 | 0.11 | 0.69% | 15.75 | 16.19 | 58008 | 9275.96 | 0.90% |
| 2025-03-17 | 15.40 | 15.93 | 0.54 | 3.51% | 15.40 | 16.46 | 71329 | 11439.83 | 1.11% |
| 2025-03-14 | 15.23 | 15.39 | 0.07 | 0.46% | 15.06 | 15.42 | 49644 | 7582.40 | 0.77% |
| 2025-03-13 | 15.48 | 15.32 | -0.17 | -1.10% | 15.00 | 15.65 | 74894 | 11418.66 | 1.17% |
| 2025-03-12 | 15.04 | 15.49 | 0.34 | 2.24% | 15.04 | 15.55 | 71786 | 11017.75 | 1.12% |
| 2025-03-11 | 14.76 | 15.15 | 0.12 | 0.80% | 14.71 | 15.32 | 81531 | 12223.80 | 1.27% |
| 2025-03-10 | 14.31 | 15.03 | 1.03 | 7.36% | 14.02 | 15.39 | 116836 | 17336.51 | 1.82% |
| 2025-03-07 | 13.63 | 14.00 | 0.36 | 2.64% | 13.53 | 14.18 | 71939 | 10004.87 | 1.12% |
| 2025-03-06 | 13.57 | 13.64 | 0.10 | 0.74% | 13.50 | 13.80 | 44114 | 6027.24 | 0.69% |
| 2025-03-05 | 13.50 | 13.54 | 0.08 | 0.59% | 13.40 | 13.64 | 39800 | 5381.39 | 0.62% |
| 2025-03-04 | 13.10 | 13.46 | 0.23 | 1.74% | 13.03 | 13.50 | 49238 | 6573.83 | 0.77% |
| 2025-03-03 | 13.15 | 13.23 | 0.19 | 1.46% | 13.00 | 13.59 | 58964 | 7858.56 | 0.92% |
| 2025-02-28 | 13.28 | 13.04 | -0.26 | -1.95% | 13.00 | 13.30 | 32979 | 4320.15 | 0.51% |
| 2025-02-27 | 13.37 | 13.30 | 0.05 | 0.38% | 12.97 | 13.46 | 46191 | 6109.22 | 0.72% |
| 2025-02-26 | 13.11 | 13.25 | 0.15 | 1.15% | 13.02 | 13.57 | 54537 | 7240.17 | 0.85% |
| 2025-02-25 | 13.20 | 13.10 | -0.40 | -2.96% | 13.10 | 13.45 | 68463 | 9068.63 | 1.07% |
| 2025-02-24 | 12.99 | 13.50 | -0.05 | -0.37% | 12.86 | 13.62 | 120004 | 15944.84 | 1.87% |
| 2025-02-21 | 13.95 | 13.55 | 0.05 | 0.37% | 13.34 | 14.10 | 227250 | 31180.77 | 3.54% |
| 2025-02-20 | 12.41 | 13.50 | 1.23 | 10.02% | 12.41 | 13.50 | 144765 | 18953.30 | 2.25% |
| 2025-02-19 | 11.54 | 12.27 | 0.66 | 5.68% | 11.54 | 12.29 | 65867 | 7945.72 | 1.03% |
| 2025-02-18 | 11.59 | 11.61 | 0.08 | 0.69% | 11.52 | 11.99 | 36608 | 4298.61 | 0.57% |
| 2025-02-17 | 11.70 | 11.53 | -0.21 | -1.79% | 11.52 | 11.84 | 25768 | 2988.09 | 0.40% |
| 2025-02-14 | 11.65 | 11.74 | -0.04 | -0.34% | 11.65 | 11.82 | 18147 | 2129.21 | 0.28% |
| 2025-02-13 | 11.67 | 11.78 | 0.11 | 0.94% | 11.57 | 12.15 | 44615 | 5273.18 | 0.69% |
| 2025-02-12 | 11.27 | 11.67 | 0.40 | 3.55% | 11.21 | 11.72 | 40969 | 4707.24 | 0.64% |
| 2025-02-11 | 11.27 | 11.27 | 0.00 | 0.00% | 11.15 | 11.35 | 18891 | 2123.14 | 0.29% |
| 2025-02-10 | 11.25 | 11.27 | 0.03 | 0.27% | 11.22 | 11.32 | 17018 | 1915.88 | 0.26% |
| 2025-02-07 | 11.10 | 11.24 | 0.15 | 1.35% | 11.00 | 11.39 | 29975 | 3363.63 | 0.47% |
| 2025-02-06 | 10.98 | 11.09 | 0.10 | 0.91% | 10.90 | 11.10 | 16942 | 1865.50 | 0.26% |
| 2025-02-05 | 10.99 | 10.99 | 0.06 | 0.55% | 10.87 | 11.02 | 10489 | 1150.03 | 0.16% |
| 2025-01-27 | 10.99 | 10.93 | 0.00 | 0.00% | 10.92 | 11.08 | 15577 | 1712.88 | 0.24% |
| 2025-01-24 | 10.93 | 10.93 | -0.01 | -0.09% | 10.85 | 10.99 | 13591 | 1484.46 | 0.21% |
| 2025-01-23 | 10.99 | 10.94 | 0.11 | 1.02% | 10.94 | 11.17 | 27410 | 3031.55 | 0.43% |
| 2025-01-22 | 10.98 | 10.83 | -0.14 | -1.28% | 10.79 | 11.00 | 12785 | 1388.45 | 0.20% |
| 2025-01-21 | 11.05 | 10.97 | -0.04 | -0.36% | 10.93 | 11.08 | 12189 | 1337.40 | 0.19% |
| 2025-01-20 | 11.15 | 11.01 | 0.01 | 0.09% | 10.98 | 11.15 | 16483 | 1818.60 | 0.26% |
| 2025-01-17 | 10.93 | 11.00 | 0.07 | 0.64% | 10.87 | 11.18 | 18982 | 2089.23 | 0.30% |
| 2025-01-16 | 11.05 | 10.93 | 0.01 | 0.09% | 10.85 | 11.14 | 22699 | 2498.97 | 0.35% |
| 2025-01-15 | 10.96 | 10.92 | -0.12 | -1.09% | 10.80 | 10.98 | 23064 | 2508.15 | 0.36% |
| 2025-01-14 | 10.80 | 11.04 | 0.26 | 2.41% | 10.78 | 11.07 | 41319 | 4509.62 | 0.64% |
| 2025-01-13 | 11.00 | 10.78 | -0.46 | -4.09% | 10.69 | 11.17 | 30824 | 3361.06 | 0.48% |
| 2025-01-10 | 11.54 | 11.24 | -0.35 | -3.02% | 11.24 | 11.62 | 14344 | 1641.51 | 0.22% |
| 2025-01-09 | 11.60 | 11.59 | -0.02 | -0.17% | 11.45 | 11.68 | 11831 | 1372.86 | 0.18% |
| 2025-01-08 | 11.63 | 11.61 | -0.06 | -0.51% | 11.35 | 11.65 | 17553 | 2021.60 | 0.27% |
| 2025-01-07 | 11.44 | 11.67 | 0.23 | 2.01% | 11.39 | 11.75 | 18941 | 2186.58 | 0.29% |
| 2025-01-06 | 11.42 | 11.44 | 0.02 | 0.18% | 11.22 | 11.59 | 15406 | 1758.52 | 0.24% |
| 2025-01-03 | 11.62 | 11.42 | -0.17 | -1.47% | 11.36 | 11.75 | 23584 | 2727.48 | 0.37% |
| 2025-01-02 | 11.95 | 11.59 | -0.35 | -2.93% | 11.48 | 11.99 | 34085 | 3988.72 | 0.53% |
| 2024-12-31 | 12.20 | 11.94 | -0.25 | -2.05% | 11.90 | 12.20 | 24375 | 2928.66 | 0.38% |
| 2024-12-30 | 12.25 | 12.19 | -0.06 | -0.49% | 12.10 | 12.26 | 15823 | 1926.54 | 0.25% |
| 2024-12-27 | 12.01 | 12.25 | 0.18 | 1.49% | 12.00 | 12.35 | 32374 | 3964.73 | 0.50% |
| 2024-12-26 | 11.99 | 12.07 | 0.02 | 0.17% | 11.91 | 12.14 | 17429 | 2101.76 | 0.27% |
| 2024-12-25 | 12.07 | 12.05 | -0.01 | -0.08% | 11.85 | 12.17 | 24476 | 2941.89 | 0.38% |
| 2024-12-24 | 11.90 | 12.06 | 0.16 | 1.34% | 11.87 | 12.08 | 16229 | 1944.33 | 0.25% |
| 2024-12-23 | 12.02 | 11.90 | -0.15 | -1.24% | 11.87 | 12.14 | 22976 | 2752.49 | 0.36% |
| 2024-12-20 | 11.95 | 12.05 | 0.08 | 0.67% | 11.95 | 12.09 | 14373 | 1728.63 | 0.22% |
| 2024-12-19 | 11.94 | 11.97 | -0.05 | -0.42% | 11.77 | 12.02 | 22472 | 2676.29 | 0.35% |
| 2024-12-18 | 12.16 | 12.02 | -0.09 | -0.74% | 11.98 | 12.24 | 22957 | 2772.87 | 0.36% |
上证大盘股票行情在线 K线走势图
