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 |
|---|
| 2025-12-12 | 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% |
| 2025-11-24 | 15.78 | 15.20 | -0.39 | -2.50% | 15.13 | 15.78 | 62473 | 9557.21 | 0.97% |
| 2025-11-21 | 16.20 | 15.59 | -0.75 | -4.59% | 15.35 | 16.21 | 26984 | 4243.77 | 0.42% |
| 2025-11-20 | 16.37 | 16.34 | 0.01 | 0.06% | 16.24 | 16.54 | 19568 | 3196.55 | 0.30% |
| 2025-11-19 | 16.57 | 16.33 | -0.37 | -2.22% | 16.17 | 16.77 | 27627 | 4520.69 | 0.43% |
| 2025-11-18 | 17.07 | 16.70 | -0.54 | -3.13% | 16.61 | 17.49 | 33723 | 5668.03 | 0.52% |
| 2025-11-17 | 17.23 | 17.24 | -0.01 | -0.06% | 17.15 | 17.93 | 28612 | 4970.32 | 0.44% |
| 2025-11-14 | 17.67 | 17.25 | -0.31 | -1.77% | 17.23 | 17.80 | 31507 | 5531.21 | 0.49% |
| 2025-11-13 | 17.26 | 17.56 | 0.26 | 1.50% | 17.10 | 17.62 | 29411 | 5128.45 | 0.46% |
| 2025-11-12 | 17.50 | 17.30 | -0.42 | -2.37% | 17.20 | 17.72 | 26922 | 4673.53 | 0.42% |
| 2025-11-11 | 17.30 | 17.72 | 0.27 | 1.55% | 17.23 | 17.82 | 35593 | 6228.00 | 0.55% |
| 2025-11-10 | 18.27 | 17.45 | -0.64 | -3.54% | 17.03 | 18.76 | 84003 | 14834.51 | 1.30% |
| 2025-11-07 | 17.94 | 18.09 | 0.12 | 0.67% | 17.67 | 18.44 | 35037 | 6360.37 | 0.54% |
| 2025-11-06 | 17.97 | 17.97 | -0.05 | -0.28% | 17.80 | 18.08 | 28129 | 5043.13 | 0.44% |
| 2025-11-05 | 17.80 | 18.02 | 0.07 | 0.39% | 17.65 | 18.11 | 40110 | 7189.11 | 0.62% |
| 2025-11-04 | 18.71 | 17.95 | -0.76 | -4.06% | 17.90 | 18.97 | 49468 | 9046.19 | 0.77% |
| 2025-11-03 | 19.00 | 18.71 | -0.13 | -0.69% | 18.38 | 19.00 | 38564 | 7175.67 | 0.60% |
| 2025-10-31 | 18.52 | 18.84 | 0.32 | 1.73% | 18.52 | 19.06 | 49208 | 9250.52 | 0.76% |
| 2025-10-30 | 18.38 | 18.52 | -0.04 | -0.22% | 18.37 | 19.30 | 63051 | 11907.58 | 0.98% |
| 2025-10-29 | 18.46 | 18.56 | -0.04 | -0.22% | 17.89 | 18.65 | 42800 | 7819.77 | 0.66% |
| 2025-10-28 | 18.88 | 18.60 | -0.02 | -0.11% | 18.48 | 18.98 | 48490 | 9086.11 | 0.75% |
| 2025-10-27 | 18.14 | 18.62 | 0.65 | 3.62% | 18.00 | 19.00 | 62828 | 11660.35 | 0.97% |
| 2025-10-24 | 17.60 | 17.97 | 0.37 | 2.10% | 17.36 | 18.07 | 70799 | 12591.36 | 1.10% |
| 2025-10-23 | 17.85 | 17.60 | -0.10 | -0.56% | 17.30 | 17.85 | 37824 | 6641.15 | 0.59% |
| 2025-10-22 | 17.70 | 17.70 | -0.16 | -0.90% | 17.48 | 18.00 | 45532 | 8062.24 | 0.70% |
| 2025-10-21 | 17.98 | 17.86 | 0.10 | 0.56% | 17.31 | 17.98 | 44681 | 7899.54 | 0.69% |
| 2025-10-20 | 17.29 | 17.76 | 0.33 | 1.89% | 17.29 | 17.96 | 60242 | 10608.19 | 0.93% |
| 2025-10-17 | 17.80 | 17.43 | -0.34 | -1.91% | 17.32 | 18.22 | 73839 | 13034.24 | 1.14% |
| 2025-10-16 | 17.54 | 17.77 | 0.23 | 1.31% | 17.38 | 18.16 | 63773 | 11354.22 | 0.99% |
| 2025-10-15 | 16.67 | 17.54 | 0.70 | 4.16% | 16.67 | 17.62 | 72026 | 12504.42 | 1.12% |
| 2025-10-14 | 16.78 | 16.84 | 0.02 | 0.12% | 16.60 | 17.15 | 62592 | 10530.27 | 0.97% |
| 2025-10-13 | 16.15 | 16.82 | 0.23 | 1.39% | 15.96 | 17.05 | 85945 | 14336.27 | 1.33% |
| 2025-10-10 | 15.80 | 16.59 | 0.76 | 4.80% | 15.66 | 16.74 | 111114 | 18198.07 | 1.72% |
| 2025-10-09 | 15.06 | 15.83 | 0.81 | 5.39% | 15.06 | 16.23 | 98208 | 15514.51 | 1.52% |
| 2025-09-30 | 14.58 | 15.02 | 0.36 | 2.46% | 14.41 | 15.03 | 48374 | 7130.51 | 0.75% |
| 2025-09-29 | 13.93 | 14.66 | 0.71 | 5.09% | 13.46 | 14.79 | 68938 | 9805.28 | 1.07% |
| 2025-09-26 | 13.92 | 13.95 | 0.03 | 0.22% | 13.78 | 14.26 | 24177 | 3400.20 | 0.37% |
| 2025-09-25 | 13.91 | 13.92 | -0.08 | -0.57% | 13.88 | 14.08 | 16810 | 2346.62 | 0.26% |
| 2025-09-24 | 14.07 | 14.00 | -0.06 | -0.43% | 13.90 | 14.14 | 22177 | 3105.32 | 0.34% |
| 2025-09-23 | 14.21 | 14.06 | -0.14 | -0.99% | 13.85 | 14.40 | 26425 | 3707.72 | 0.41% |
| 2025-09-22 | 14.69 | 14.20 | 0.00 | 0.00% | 13.98 | 14.69 | 23100 | 3268.37 | 0.36% |
| 2025-09-19 | 14.29 | 14.20 | 0.02 | 0.14% | 14.00 | 14.34 | 22691 | 3208.43 | 0.35% |
| 2025-09-18 | 14.56 | 14.18 | -0.37 | -2.54% | 14.10 | 14.56 | 24749 | 3549.73 | 0.38% |
| 2025-09-17 | 14.56 | 14.55 | -0.12 | -0.82% | 14.46 | 14.76 | 24301 | 3541.14 | 0.38% |
| 2025-09-16 | 14.58 | 14.67 | 0.10 | 0.69% | 14.47 | 14.73 | 21445 | 3128.72 | 0.33% |
| 2025-09-15 | 14.89 | 14.57 | -0.32 | -2.15% | 14.44 | 14.89 | 37900 | 5516.63 | 0.59% |
| 2025-09-12 | 15.20 | 14.89 | -0.33 | -2.17% | 14.83 | 15.32 | 34933 | 5238.36 | 0.54% |
| 2025-09-11 | 14.93 | 15.22 | 0.16 | 1.06% | 14.87 | 15.35 | 37607 | 5662.98 | 0.58% |
| 2025-09-10 | 15.21 | 15.06 | -0.20 | -1.31% | 14.86 | 15.23 | 38678 | 5802.60 | 0.60% |
| 2025-09-09 | 15.59 | 15.26 | -0.33 | -2.12% | 15.10 | 15.66 | 32057 | 4910.80 | 0.50% |
| 2025-09-08 | 15.49 | 15.59 | 0.12 | 0.78% | 15.35 | 15.80 | 45347 | 7069.82 | 0.70% |
| 2025-09-05 | 15.24 | 15.47 | 0.20 | 1.31% | 14.99 | 15.50 | 27323 | 4189.67 | 0.42% |
| 2025-09-04 | 15.46 | 15.27 | -0.29 | -1.86% | 14.97 | 15.63 | 43023 | 6605.37 | 0.67% |
| 2025-09-03 | 15.11 | 15.56 | 0.38 | 2.50% | 14.80 | 16.35 | 81708 | 12756.70 | 1.26% |
| 2025-09-02 | 15.32 | 15.18 | -0.17 | -1.11% | 14.78 | 15.46 | 29889 | 4503.31 | 0.46% |
| 2025-09-01 | 15.00 | 15.35 | 0.29 | 1.93% | 14.91 | 15.45 | 41585 | 6330.69 | 0.64% |
| 2025-08-29 | 15.10 | 15.06 | -0.04 | -0.26% | 14.82 | 15.23 | 37355 | 5595.72 | 0.58% |
| 2025-08-28 | 14.97 | 15.10 | 0.13 | 0.87% | 14.41 | 15.19 | 47257 | 6999.70 | 0.73% |
| 2025-08-27 | 15.80 | 14.97 | -0.83 | -5.25% | 14.92 | 15.80 | 55541 | 8535.74 | 0.86% |
| 2025-08-26 | 15.55 | 15.80 | 0.13 | 0.83% | 15.44 | 16.00 | 55016 | 8689.98 | 0.86% |
| 2025-08-25 | 15.66 | 15.67 | 0.02 | 0.13% | 15.48 | 15.90 | 71809 | 11280.93 | 1.12% |
| 2025-08-22 | 16.91 | 15.65 | -0.30 | -1.88% | 15.28 | 16.91 | 149501 | 23811.45 | 2.33% |
| 2025-08-21 | 14.46 | 15.95 | 1.45 | 10.00% | 14.44 | 15.95 | 79983 | 12336.15 | 1.25% |
| 2025-08-20 | 14.36 | 14.50 | 0.14 | 0.97% | 14.12 | 14.50 | 32860 | 4713.09 | 0.51% |
| 2025-08-19 | 14.40 | 14.36 | -0.04 | -0.28% | 14.11 | 14.44 | 36417 | 5195.08 | 0.57% |
| 2025-08-18 | 14.34 | 14.40 | 0.15 | 1.05% | 14.23 | 14.67 | 50533 | 7279.37 | 0.79% |
| 2025-08-15 | 13.79 | 14.25 | 0.47 | 3.41% | 13.79 | 14.46 | 44899 | 6373.02 | 0.70% |
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
深市涨幅前二十
创业板涨幅前二十
