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 |
|---|
| 2025-06-20 | 14.11 | 14.17 | 0.04 | 0.28% | 14.10 | 14.59 | 20623 | 2951.15 | 0.32% |
| 2025-06-19 | 14.36 | 14.13 | -0.23 | -1.60% | 14.10 | 14.61 | 17578 | 2517.79 | 0.27% |
| 2025-06-18 | 14.20 | 14.36 | 0.24 | 1.70% | 13.84 | 14.38 | 21194 | 2996.25 | 0.33% |
| 2025-06-17 | 14.53 | 14.12 | -0.33 | -2.28% | 14.05 | 14.53 | 26221 | 3722.74 | 0.41% |
| 2025-06-16 | 14.63 | 14.45 | -0.18 | -1.23% | 14.44 | 14.67 | 18379 | 2673.10 | 0.29% |
| 2025-06-13 | 14.83 | 14.63 | -0.20 | -1.35% | 14.48 | 14.91 | 17064 | 2492.10 | 0.27% |
| 2025-06-12 | 14.81 | 14.83 | 0.04 | 0.27% | 14.68 | 15.09 | 19379 | 2876.91 | 0.30% |
| 2025-06-11 | 14.65 | 14.79 | 0.19 | 1.30% | 14.50 | 14.87 | 17147 | 2525.71 | 0.27% |
| 2025-06-10 | 14.76 | 14.60 | -0.17 | -1.15% | 14.48 | 15.15 | 34886 | 5152.02 | 0.54% |
| 2025-06-09 | 14.90 | 14.77 | -0.15 | -1.01% | 14.65 | 15.03 | 24147 | 3581.25 | 0.38% |
| 2025-06-06 | 15.18 | 14.92 | -0.15 | -1.00% | 14.75 | 15.18 | 32636 | 4853.33 | 0.51% |
| 2025-06-05 | 15.30 | 15.07 | -0.17 | -1.12% | 15.05 | 15.39 | 16744 | 2539.58 | 0.26% |
| 2025-06-04 | 15.62 | 15.24 | -0.32 | -2.06% | 15.16 | 15.65 | 29527 | 4531.29 | 0.46% |
| 2025-06-03 | 15.88 | 15.56 | -0.32 | -2.02% | 15.53 | 16.28 | 35270 | 5577.86 | 0.55% |
| 2025-05-30 | 15.75 | 15.88 | 0.29 | 1.86% | 15.22 | 16.14 | 41468 | 6526.97 | 0.65% |
| 2025-05-29 | 15.60 | 15.59 | -0.01 | -0.06% | 15.36 | 15.93 | 28518 | 4446.14 | 0.44% |
| 2025-05-28 | 15.11 | 15.60 | 0.46 | 3.04% | 15.11 | 15.99 | 44912 | 6968.81 | 0.70% |
| 2025-05-27 | 15.40 | 15.14 | -0.24 | -1.56% | 15.00 | 15.40 | 29601 | 4479.37 | 0.46% |
| 2025-05-26 | 15.67 | 15.38 | -0.30 | -1.91% | 15.22 | 15.79 | 21783 | 3364.14 | 0.34% |
| 2025-05-23 | 15.22 | 15.68 | 0.08 | 0.51% | 15.22 | 15.95 | 27835 | 4352.09 | 0.43% |
| 2025-05-22 | 15.76 | 15.60 | -0.15 | -0.95% | 15.43 | 15.93 | 20781 | 3257.68 | 0.32% |
| 2025-05-21 | 15.88 | 15.75 | -0.16 | -1.01% | 15.55 | 15.88 | 24519 | 3850.88 | 0.38% |
| 2025-05-20 | 16.18 | 15.91 | -0.09 | -0.56% | 15.73 | 16.18 | 20656 | 3288.78 | 0.32% |
| 2025-05-19 | 16.37 | 16.00 | -0.28 | -1.72% | 15.50 | 16.37 | 32183 | 5140.25 | 0.50% |
| 2025-05-16 | 16.19 | 16.28 | 0.03 | 0.18% | 16.18 | 16.73 | 29849 | 4896.67 | 0.46% |
| 2025-05-15 | 16.52 | 16.25 | -0.31 | -1.87% | 16.06 | 16.66 | 24974 | 4067.89 | 0.39% |
| 2025-05-14 | 17.03 | 16.56 | -0.47 | -2.76% | 16.48 | 17.03 | 43507 | 7255.30 | 0.68% |
| 2025-05-13 | 17.20 | 17.03 | -0.12 | -0.70% | 16.90 | 17.62 | 37646 | 6483.47 | 0.59% |
| 2025-05-12 | 17.41 | 17.15 | -0.18 | -1.04% | 17.13 | 17.88 | 38817 | 6768.85 | 0.60% |
| 2025-05-09 | 17.20 | 17.33 | -0.04 | -0.23% | 17.05 | 17.66 | 31785 | 5490.73 | 0.49% |
| 2025-05-08 | 16.78 | 17.37 | 0.50 | 2.96% | 16.70 | 17.66 | 74642 | 12934.84 | 1.16% |
| 2025-05-07 | 17.70 | 16.87 | -0.69 | -3.93% | 16.66 | 17.80 | 63215 | 10802.99 | 0.98% |
| 2025-05-06 | 16.71 | 17.56 | 1.21 | 7.40% | 16.58 | 17.89 | 94628 | 16591.87 | 1.47% |
| 2025-04-30 | 15.83 | 16.35 | 0.38 | 2.38% | 15.71 | 16.63 | 50450 | 8245.22 | 0.79% |
| 2025-04-29 | 15.97 | 15.97 | 0.24 | 1.53% | 15.63 | 16.14 | 29644 | 4712.92 | 0.46% |
| 2025-04-28 | 16.65 | 15.73 | -0.92 | -5.53% | 15.70 | 16.73 | 49330 | 7915.34 | 0.77% |
| 2025-04-25 | 16.54 | 16.65 | 0.14 | 0.85% | 16.26 | 16.69 | 34744 | 5738.66 | 0.54% |
| 2025-04-24 | 15.70 | 16.51 | 0.90 | 5.77% | 15.62 | 16.54 | 71213 | 11639.04 | 1.11% |
| 2025-04-23 | 15.96 | 15.61 | -0.21 | -1.33% | 15.51 | 16.23 | 43192 | 6817.17 | 0.67% |
| 2025-04-22 | 16.11 | 15.82 | -0.29 | -1.80% | 15.80 | 16.25 | 21746 | 3474.71 | 0.34% |
| 2025-04-21 | 16.05 | 16.11 | 0.00 | 0.00% | 15.92 | 16.32 | 31083 | 4987.57 | 0.48% |
| 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% |
上证大盘股票行情在线 K线走势图
