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 |
|---|
| 2025-08-01 | 7.33 | 7.39 | 0.06 | 0.82% | 7.32 | 7.43 | 131440 | 9716.70 | 2.55% |
| 2025-07-31 | 7.33 | 7.33 | -0.02 | -0.27% | 7.30 | 7.39 | 126783 | 9290.22 | 2.46% |
| 2025-07-30 | 7.37 | 7.35 | -0.05 | -0.68% | 7.32 | 7.41 | 136413 | 10041.25 | 2.64% |
| 2025-07-29 | 7.40 | 7.40 | 0.00 | 0.00% | 7.32 | 7.44 | 147713 | 10876.29 | 2.86% |
| 2025-07-28 | 7.41 | 7.40 | -0.02 | -0.27% | 7.35 | 7.44 | 176721 | 13089.78 | 3.43% |
| 2025-07-25 | 7.60 | 7.42 | -0.19 | -2.50% | 7.40 | 7.60 | 265024 | 19783.48 | 5.14% |
| 2025-07-24 | 7.64 | 7.61 | -0.09 | -1.17% | 7.50 | 7.69 | 391255 | 29639.32 | 7.58% |
| 2025-07-23 | 8.02 | 7.70 | -0.24 | -3.02% | 7.66 | 8.10 | 626544 | 48776.23 | 12.14% |
| 2025-07-22 | 7.98 | 7.94 | 0.26 | 3.39% | 7.68 | 8.18 | 1108727 | 88004.84 | 21.49% |
| 2025-07-21 | 7.45 | 7.68 | 0.46 | 6.37% | 7.35 | 7.83 | 779410 | 59565.22 | 15.11% |
| 2025-07-18 | 7.18 | 7.22 | 0.05 | 0.70% | 7.10 | 7.23 | 157240 | 11252.42 | 3.05% |
| 2025-07-17 | 7.20 | 7.17 | -0.06 | -0.83% | 7.13 | 7.22 | 103607 | 7421.10 | 2.01% |
| 2025-07-16 | 7.24 | 7.23 | 0.08 | 1.12% | 7.16 | 7.27 | 147035 | 10597.00 | 2.85% |
| 2025-07-15 | 7.19 | 7.15 | -0.06 | -0.83% | 7.09 | 7.23 | 113636 | 8114.71 | 2.20% |
| 2025-07-14 | 7.13 | 7.21 | 0.08 | 1.12% | 7.13 | 7.25 | 145574 | 10500.01 | 2.82% |
| 2025-07-11 | 7.12 | 7.13 | 0.01 | 0.14% | 7.07 | 7.15 | 136791 | 9721.68 | 2.65% |
| 2025-07-10 | 7.12 | 7.12 | 0.00 | 0.00% | 7.09 | 7.18 | 115954 | 8264.80 | 2.25% |
| 2025-07-09 | 7.13 | 7.12 | 0.03 | 0.42% | 7.10 | 7.17 | 142486 | 10167.04 | 2.76% |
| 2025-07-08 | 7.11 | 7.09 | -0.02 | -0.28% | 7.05 | 7.12 | 146362 | 10369.30 | 2.84% |
| 2025-07-07 | 7.03 | 7.11 | 0.11 | 1.57% | 7.00 | 7.12 | 219493 | 15513.78 | 4.25% |
| 2025-07-04 | 6.99 | 7.00 | 0.00 | 0.00% | 6.94 | 7.05 | 135436 | 9468.49 | 2.63% |
| 2025-07-03 | 6.98 | 7.00 | 0.01 | 0.14% | 6.96 | 7.02 | 102204 | 7150.15 | 1.98% |
| 2025-07-02 | 6.98 | 6.99 | 0.01 | 0.14% | 6.96 | 7.02 | 110574 | 7728.90 | 2.14% |
| 2025-07-01 | 6.96 | 6.98 | 0.03 | 0.43% | 6.91 | 6.99 | 131235 | 9126.50 | 2.54% |
| 2025-06-30 | 6.93 | 6.95 | 0.01 | 0.14% | 6.92 | 7.00 | 98539 | 6841.62 | 1.91% |
| 2025-06-27 | 6.92 | 6.94 | 0.04 | 0.58% | 6.91 | 7.01 | 98485 | 6844.25 | 1.91% |
| 2025-06-26 | 6.95 | 6.90 | -0.05 | -0.72% | 6.90 | 6.97 | 81270 | 5634.28 | 1.58% |
| 2025-06-25 | 6.97 | 6.95 | -0.01 | -0.14% | 6.93 | 6.99 | 126000 | 8768.03 | 2.44% |
| 2025-06-24 | 6.82 | 6.96 | 0.14 | 2.05% | 6.81 | 6.98 | 122509 | 8482.69 | 2.37% |
| 2025-06-23 | 6.72 | 6.82 | 0.05 | 0.74% | 6.69 | 6.83 | 68939 | 4672.14 | 1.34% |
| 2025-06-20 | 6.83 | 6.77 | -0.08 | -1.17% | 6.77 | 6.89 | 71486 | 4872.18 | 1.39% |
| 2025-06-19 | 7.05 | 6.85 | -0.20 | -2.84% | 6.83 | 7.05 | 164966 | 11411.78 | 3.20% |
| 2025-06-18 | 7.01 | 7.05 | 0.02 | 0.28% | 6.96 | 7.06 | 132773 | 9323.10 | 2.57% |
| 2025-06-17 | 6.98 | 7.03 | 0.05 | 0.72% | 6.96 | 7.05 | 104708 | 7340.55 | 2.03% |
| 2025-06-16 | 6.97 | 6.98 | 0.01 | 0.14% | 6.93 | 7.03 | 73412 | 5128.30 | 1.42% |
| 2025-06-13 | 7.00 | 6.97 | -0.05 | -0.71% | 6.93 | 7.03 | 100049 | 6974.25 | 1.94% |
| 2025-06-12 | 6.98 | 7.02 | 0.04 | 0.57% | 6.95 | 7.07 | 123981 | 8709.14 | 2.40% |
| 2025-06-11 | 6.95 | 6.98 | 0.02 | 0.29% | 6.93 | 7.04 | 97135 | 6797.11 | 1.88% |
| 2025-06-10 | 7.02 | 6.96 | -0.05 | -0.71% | 6.91 | 7.03 | 98292 | 6857.27 | 1.91% |
| 2025-06-09 | 7.01 | 7.01 | 0.00 | 0.00% | 6.96 | 7.04 | 84354 | 5897.33 | 1.64% |
| 2025-06-06 | 6.92 | 7.01 | 0.09 | 1.30% | 6.92 | 7.05 | 155947 | 10913.51 | 3.02% |
| 2025-06-05 | 6.93 | 6.92 | 0.02 | 0.29% | 6.89 | 6.97 | 117634 | 8151.20 | 2.28% |
| 2025-06-04 | 6.91 | 6.90 | 0.00 | 0.00% | 6.87 | 6.93 | 98292 | 6778.67 | 1.91% |
| 2025-06-03 | 6.94 | 6.90 | -0.04 | -0.58% | 6.87 | 6.95 | 80156 | 5528.63 | 1.55% |
| 2025-05-30 | 6.95 | 6.94 | 0.00 | 0.00% | 6.86 | 6.98 | 96558 | 6680.22 | 1.87% |
| 2025-05-29 | 6.89 | 6.94 | 0.07 | 1.02% | 6.86 | 6.96 | 68673 | 4757.32 | 1.33% |
| 2025-05-28 | 6.89 | 6.87 | 0.01 | 0.15% | 6.84 | 6.97 | 81946 | 5653.90 | 1.59% |
| 2025-05-27 | 6.91 | 6.94 | 0.01 | 0.14% | 6.87 | 6.96 | 62597 | 4334.11 | 1.21% |
| 2025-05-26 | 6.96 | 6.93 | -0.01 | -0.14% | 6.89 | 7.00 | 103603 | 7179.51 | 2.01% |
| 2025-05-23 | 7.05 | 6.94 | -0.11 | -1.56% | 6.93 | 7.10 | 115852 | 8134.99 | 2.25% |
| 2025-05-22 | 7.10 | 7.05 | -0.07 | -0.98% | 7.04 | 7.19 | 90653 | 6445.15 | 1.76% |
| 2025-05-21 | 7.12 | 7.12 | 0.00 | 0.00% | 7.08 | 7.15 | 69256 | 4925.47 | 1.34% |
| 2025-05-20 | 7.09 | 7.12 | 0.02 | 0.28% | 7.07 | 7.14 | 72283 | 5137.68 | 1.40% |
| 2025-05-19 | 7.06 | 7.10 | 0.02 | 0.28% | 7.03 | 7.11 | 78326 | 5545.58 | 1.52% |
| 2025-05-16 | 7.10 | 7.08 | -0.01 | -0.14% | 7.07 | 7.16 | 66247 | 4708.63 | 1.28% |
| 2025-05-15 | 7.18 | 7.09 | -0.07 | -0.98% | 7.06 | 7.18 | 71893 | 5108.08 | 1.39% |
| 2025-05-14 | 7.17 | 7.16 | 0.00 | 0.00% | 7.10 | 7.18 | 82585 | 5899.75 | 1.60% |
| 2025-05-13 | 7.22 | 7.16 | -0.02 | -0.28% | 7.13 | 7.25 | 82228 | 5901.26 | 1.59% |
| 2025-05-12 | 7.19 | 7.18 | 0.03 | 0.42% | 7.13 | 7.22 | 83632 | 5992.12 | 1.62% |
| 2025-05-09 | 7.20 | 7.15 | -0.06 | -0.83% | 7.12 | 7.21 | 76700 | 5482.75 | 1.49% |
| 2025-05-08 | 7.09 | 7.21 | 0.14 | 1.98% | 7.09 | 7.23 | 143218 | 10279.55 | 2.78% |
| 2025-05-07 | 7.10 | 7.07 | 0.03 | 0.43% | 7.03 | 7.15 | 152853 | 10819.68 | 2.96% |
| 2025-05-06 | 6.95 | 7.04 | 0.14 | 2.03% | 6.91 | 7.04 | 148311 | 10361.52 | 2.87% |
| 2025-04-30 | 6.99 | 6.90 | -0.06 | -0.86% | 6.89 | 7.00 | 125805 | 8729.96 | 2.44% |
| 2025-04-29 | 7.00 | 6.96 | -0.14 | -1.97% | 6.90 | 7.11 | 165337 | 11588.83 | 3.20% |
| 2025-04-28 | 7.24 | 7.10 | -0.13 | -1.80% | 7.10 | 7.27 | 95024 | 6824.41 | 1.84% |
| 2025-04-25 | 7.25 | 7.23 | 0.01 | 0.14% | 7.21 | 7.33 | 87572 | 6343.55 | 1.70% |
| 2025-04-24 | 7.13 | 7.22 | 0.09 | 1.26% | 7.12 | 7.34 | 162981 | 11797.41 | 3.16% |
| 2025-04-23 | 7.05 | 7.13 | 0.10 | 1.42% | 7.02 | 7.15 | 81653 | 5802.52 | 1.58% |
| 2025-04-22 | 6.99 | 7.03 | 0.03 | 0.43% | 6.97 | 7.04 | 63102 | 4422.98 | 1.22% |
| 2025-04-21 | 6.93 | 7.00 | 0.07 | 1.01% | 6.88 | 7.03 | 59248 | 4141.00 | 1.15% |
| 2025-04-18 | 6.94 | 6.93 | 0.00 | 0.00% | 6.85 | 6.97 | 53846 | 3724.52 | 1.04% |
| 2025-04-17 | 6.89 | 6.93 | 0.02 | 0.29% | 6.85 | 6.97 | 50184 | 3482.59 | 0.97% |
| 2025-04-16 | 7.05 | 6.91 | -0.17 | -2.40% | 6.85 | 7.05 | 89755 | 6217.49 | 1.74% |
| 2025-04-15 | 7.03 | 7.08 | 0.05 | 0.71% | 6.95 | 7.11 | 84590 | 5931.09 | 1.64% |
| 2025-04-14 | 7.02 | 7.03 | 0.06 | 0.86% | 6.97 | 7.12 | 98057 | 6910.92 | 1.90% |
| 2025-04-11 | 6.97 | 6.97 | -0.03 | -0.43% | 6.93 | 7.03 | 85745 | 5991.43 | 1.66% |
| 2025-04-10 | 7.01 | 7.00 | 0.13 | 1.89% | 6.93 | 7.13 | 162943 | 11454.91 | 3.16% |
| 2025-04-09 | 6.72 | 6.87 | 0.05 | 0.73% | 6.39 | 6.92 | 184947 | 12394.47 | 3.58% |
| 2025-04-08 | 6.98 | 6.82 | -0.16 | -2.29% | 6.64 | 7.03 | 227374 | 15481.90 | 4.41% |
深证大盘股票行情在线 K线走势图
