当前位置: 爱股网 > 股票行情 > 长鸿高科(605008)股票行情

长鸿高科(605008)股票行情

长鸿高科(605008)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	11.84	11.81	-0.07	-0.59%	11.66	12.00	15551	1837.96	0.24%
2026-03-25	11.83	11.88	0.31	2.68%	11.66	11.89	17827	2102.25	0.28%
2026-03-24	11.44	11.57	0.26	2.30%	11.28	11.59	22514	2571.63	0.35%
2026-03-23	11.74	11.31	-0.64	-5.36%	11.24	11.80	32282	3718.07	0.50%
2026-03-20	12.28	11.95	-0.37	-3.00%	11.93	12.37	20006	2425.45	0.31%
2026-03-19	12.50	12.32	-0.28	-2.22%	12.30	12.69	18164	2261.61	0.28%
2026-03-18	12.48	12.60	0.12	0.96%	12.34	12.61	17535	2185.29	0.27%
2026-03-17	12.54	12.48	-0.03	-0.24%	12.40	12.62	21166	2651.94	0.33%
2026-03-16	12.68	12.51	-0.17	-1.34%	12.42	12.76	32438	4066.22	0.50%
2026-03-13	12.82	12.68	-0.21	-1.63%	12.63	12.91	24592	3139.58	0.38%
2026-03-12	12.94	12.89	0.06	0.47%	12.81	13.07	23971	3098.13	0.37%
2026-03-11	12.84	12.83	0.00	0.00%	12.73	12.93	20223	2598.09	0.31%
2026-03-10	12.71	12.83	0.18	1.42%	12.70	12.84	18372	2348.60	0.28%
2026-03-09	12.75	12.65	-0.14	-1.09%	12.53	12.75	19936	2516.64	0.31%
2026-03-06	12.49	12.79	0.29	2.32%	12.44	12.79	23709	3011.43	0.37%
2026-03-05	12.52	12.50	0.06	0.48%	12.46	12.78	22075	2774.81	0.34%
2026-03-04	12.43	12.44	-0.13	-1.03%	12.41	12.63	21852	2730.41	0.34%
2026-03-03	12.85	12.57	-0.32	-2.48%	12.56	13.16	31794	4075.54	0.49%
2026-03-02	12.75	12.89	0.00	0.00%	12.46	12.89	45297	5736.65	0.70%
2026-02-27	13.05	12.89	-0.20	-1.53%	12.84	13.06	35748	4608.22	0.55%
2026-02-26	13.45	13.09	-0.33	-2.46%	13.07	13.45	38915	5136.64	0.60%
2026-02-25	13.38	13.42	0.04	0.30%	13.37	13.52	26576	3572.18	0.41%
2026-02-24	13.15	13.38	0.29	2.22%	13.14	13.75	50038	6713.81	0.77%
2026-02-13	13.12	13.09	-0.03	-0.23%	13.08	13.24	18348	2414.22	0.28%
2026-02-12	13.44	13.12	-0.28	-2.09%	13.11	13.45	29713	3929.97	0.46%
2026-02-11	13.51	13.40	-0.06	-0.45%	13.36	13.54	18447	2480.24	0.29%
2026-02-10	13.29	13.46	0.17	1.28%	13.26	13.69	36879	4971.02	0.57%
2026-02-09	13.55	13.29	-0.15	-1.12%	13.24	13.60	44797	5980.71	0.69%
2026-02-06	13.42	13.44	0.02	0.15%	13.31	13.57	24449	3293.83	0.38%
2026-02-05	13.47	13.42	-0.05	-0.37%	13.35	13.58	21991	2956.79	0.34%
2026-02-04	13.73	13.47	-0.29	-2.11%	13.43	13.85	46204	6261.15	0.72%
2026-02-03	13.85	13.76	0.03	0.22%	13.65	13.97	20550	2835.67	0.32%
2026-02-02	14.14	13.73	-0.41	-2.90%	13.70	14.20	25491	3550.38	0.39%
2026-01-30	14.06	14.14	0.07	0.50%	13.90	14.19	23453	3294.55	0.36%
2026-01-29	13.91	14.07	0.02	0.14%	13.52	14.08	39888	5531.87	0.62%
2026-01-28	14.08	14.05	-0.03	-0.21%	13.91	14.19	23162	3246.29	0.36%
2026-01-27	14.41	14.08	-0.34	-2.36%	13.91	14.41	42054	5913.95	0.65%
2026-01-26	14.66	14.42	-0.25	-1.70%	14.41	14.70	43269	6288.25	0.67%
2026-01-23	14.82	14.67	-0.13	-0.88%	14.56	14.90	52143	7654.02	0.81%
2026-01-22	14.74	14.80	0.07	0.48%	14.55	14.94	34764	5130.27	0.54%
2026-01-21	14.77	14.73	-0.27	-1.80%	14.70	14.95	42444	6276.86	0.66%
2026-01-20	14.48	15.00	0.52	3.59%	14.41	15.16	69210	10269.90	1.07%
2026-01-19	14.55	14.48	-0.38	-2.56%	14.31	14.74	59934	8691.15	0.93%
2026-01-16	14.98	14.86	-0.12	-0.80%	14.61	15.16	98434	14570.02	1.52%
2026-01-15	14.29	14.98	0.69	4.83%	14.25	15.59	165599	24776.89	2.56%
2026-01-14	14.11	14.29	0.18	1.28%	13.97	14.44	73743	10476.84	1.14%
2026-01-13	14.17	14.11	-0.06	-0.42%	14.08	14.37	61601	8774.51	0.95%
2026-01-12	14.27	14.17	-0.07	-0.49%	13.82	14.37	71744	10072.19	1.11%
2026-01-09	14.26	14.24	0.00	0.00%	13.98	14.35	60472	8556.67	0.94%
2026-01-08	14.17	14.24	0.06	0.42%	14.08	14.32	48360	6860.28	0.75%
2026-01-07	14.38	14.18	-0.19	-1.32%	14.08	14.48	40669	5811.08	0.63%
2026-01-06	14.40	14.37	0.03	0.21%	14.22	14.77	40748	5889.98	0.63%
2026-01-05	14.27	14.34	0.07	0.49%	14.20	14.45	27451	3938.71	0.42%
2025-12-31	14.40	14.27	-0.13	-0.90%	14.10	14.44	27757	3951.46	0.43%
2025-12-30	14.66	14.40	-0.30	-2.04%	14.36	14.66	22990	3332.67	0.36%
2025-12-29	14.73	14.70	-0.06	-0.41%	14.53	14.89	37079	5459.10	0.57%
2025-12-26	14.86	14.76	-0.09	-0.61%	14.70	15.20	29508	4405.54	0.46%
2025-12-25	14.95	14.85	-0.08	-0.54%	14.56	14.96	41698	6144.93	0.65%
2025-12-24	15.05	14.93	-0.02	-0.13%	14.86	15.12	19572	2931.36	0.30%
2025-12-23	15.22	14.95	-0.27	-1.77%	14.91	15.25	28188	4244.16	0.44%
2025-12-22	15.45	15.22	-0.17	-1.10%	15.16	15.45	33704	5143.69	0.52%
2025-12-19	15.35	15.39	0.07	0.46%	15.34	15.55	23664	3649.24	0.37%
2025-12-18	15.20	15.32	0.07	0.46%	15.13	15.79	39437	6098.27	0.61%
2025-12-17	15.26	15.25	-0.13	-0.85%	14.98	15.42	23636	3579.76	0.37%
2025-12-16	15.33	15.38	0.07	0.46%	15.15	15.48	32938	5051.96	0.51%
2025-12-15	15.13	15.31	0.18	1.19%	15.01	15.54	26397	4040.42	0.41%
2025-12-12	15.17	15.13	-0.08	-0.53%	15.07	15.36	28755	4364.49	0.45%
2025-12-11	15.81	15.21	-0.35	-2.25%	15.18	15.95	51550	7958.43	0.80%
2025-12-10	15.87	15.56	0.45	2.98%	15.03	16.47	81163	12854.82	1.26%
2025-12-09	15.28	15.11	-0.14	-0.92%	15.03	15.28	17314	2614.01	0.27%
2025-12-08	15.20	15.25	0.09	0.59%	15.14	15.47	22358	3426.06	0.35%
2025-12-05	15.17	15.16	0.05	0.33%	14.97	15.27	19988	3019.95	0.31%
2025-12-04	15.85	15.11	-0.58	-3.70%	15.10	15.85	37160	5703.92	0.58%
2025-12-03	15.35	15.69	0.33	2.15%	15.29	15.99	39107	6126.31	0.61%
2025-12-02	15.56	15.36	-0.17	-1.09%	15.27	15.60	17636	2712.58	0.27%
2025-12-01	15.70	15.53	-0.17	-1.08%	15.52	15.83	21312	3332.37	0.33%
2025-11-28	15.63	15.70	0.05	0.32%	15.51	15.73	15263	2381.56	0.24%
2025-11-27	15.39	15.65	0.28	1.82%	15.23	16.15	34865	5490.11	0.54%
2025-11-26	15.71	15.37	-0.19	-1.22%	15.33	15.71	17429	2697.16	0.27%
2025-11-25	15.18	15.56	0.36	2.37%	15.18	15.80	34823	5432.65	0.54%

上证大盘股票行情在线 K线走势图

长鸿高科(605008)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58