长高电新 (002452) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	11.29	10.96	0.04	0.37%	10.82	11.60	270665	30013	5.25%
2026-04-29	10.99	10.92	-0.06	-0.55%	10.85	11.11	160137	17529	3.11%
2026-04-28	11.02	10.98	0.05	0.46%	10.93	11.30	241036	26744	4.68%
2026-04-27	10.95	10.93	-0.09	-0.82%	10.74	11.03	160849	17531	3.12%
2026-04-24	11.10	11.02	-0.19	-1.69%	10.91	11.20	159546	17593	3.09%
2026-04-23	11.39	11.21	-0.09	-0.80%	11.04	11.50	189782	21324	3.68%
2026-04-22	10.95	11.30	0.34	3.10%	10.90	11.32	221828	24874	4.30%
2026-04-21	11.06	10.96	-0.19	-1.70%	10.78	11.16	180627	19707	3.50%
2026-04-20	10.92	11.15	0.31	2.86%	10.79	11.30	283935	31502	5.50%
2026-04-17	10.82	10.84	-0.04	-0.37%	10.74	10.98	166877	18085	3.23%
2026-04-16	10.97	10.88	-0.09	-0.82%	10.65	10.98	203642	21996	3.95%
2026-04-15	10.76	10.97	0.22	2.05%	10.71	11.30	302436	33440	5.86%
2026-04-14	10.33	10.75	0.46	4.47%	10.33	10.83	249681	26591	4.84%
2026-04-13	10.35	10.29	-0.15	-1.44%	10.17	10.42	161093	16540	3.12%
2026-04-10	10.47	10.44	0.09	0.87%	10.41	10.59	133662	14025	2.59%
2026-04-09	10.36	10.35	-0.15	-1.43%	10.30	10.47	120953	12532	2.34%
2026-04-08	10.12	10.50	0.60	6.06%	10.11	10.55	262560	27361	5.09%
2026-04-07	9.93	9.90	-0.07	-0.70%	9.85	10.03	120466	11950	2.34%
2026-04-03	10.21	9.97	-0.24	-2.35%	9.94	10.29	155213	15599	3.01%
2026-04-02	10.45	10.21	-0.29	-2.76%	10.20	10.66	186936	19411	3.62%
2026-04-01	10.49	10.50	0.29	2.84%	10.35	10.70	267956	28228	5.19%
2026-03-31	10.82	10.21	-0.78	-7.10%	10.19	10.90	390038	41011	7.56%
2026-03-30	11.12	10.99	-0.31	-2.74%	10.60	11.16	457691	49564	8.87%
2026-03-27	10.38	11.30	0.68	6.40%	10.35	11.68	713702	81131	13.83%
2026-03-26	10.82	10.62	-0.22	-2.03%	10.46	10.82	195421	20703	3.79%
2026-03-25	10.81	10.84	0.15	1.40%	10.70	11.03	269558	29245	5.22%
2026-03-24	10.81	10.69	0.05	0.47%	10.29	10.87	243001	25736	4.71%
2026-03-23	10.76	10.64	-0.39	-3.54%	10.48	10.98	233639	24992	4.53%
2026-03-20	11.23	11.03	-0.17	-1.52%	10.92	11.27	244503	27066	4.74%
2026-03-19	11.30	11.20	-0.32	-2.78%	10.96	11.30	300233	33393	5.82%
2026-03-18	11.41	11.52	-0.10	-0.86%	11.26	11.59	296217	33886	5.74%
2026-03-17	12.12	11.62	-0.58	-4.75%	11.37	12.14	452706	53070	8.78%
2026-03-16	12.43	12.20	-0.21	-1.69%	11.93	12.44	340910	41407	6.61%
2026-03-13	12.35	12.41	-0.17	-1.35%	12.01	12.43	382816	46756	7.42%
2026-03-12	12.50	12.58	-0.30	-2.33%	12.12	12.60	688542	84800	13.35%
2026-03-11	11.86	12.88	0.98	8.24%	11.64	13.09	1005579	125715	19.49%
2026-03-10	11.70	11.90	0.09	0.76%	11.50	12.12	655534	77237	12.71%
2026-03-09	11.40	11.81	-0.27	-2.24%	11.21	11.82	818353	94230	15.86%
2026-03-06	11.20	12.08	0.80	7.09%	11.16	12.10	822823	95456	15.95%
2026-03-05	11.20	11.28	0.30	2.73%	11.14	11.41	574850	64836	11.14%
2026-03-04	10.65	10.98	0.18	1.67%	10.63	11.18	315836	34759	6.12%
2026-03-03	11.33	10.80	-0.52	-4.59%	10.75	11.38	367897	40463	7.13%
2026-03-02	11.03	11.32	0.23	2.07%	11.01	11.55	488648	55408	9.47%
2026-02-27	11.10	11.09	-0.09	-0.81%	10.88	11.15	346797	38139	6.72%
2026-02-26	10.68	11.18	0.47	4.39%	10.65	11.25	439607	48482	8.52%
2026-02-25	10.62	10.71	0.08	0.75%	10.50	10.85	304923	32522	5.91%
2026-02-24	10.35	10.63	0.45	4.42%	10.25	10.67	290188	30623	5.62%
2026-02-13	10.38	10.18	-0.22	-2.12%	10.13	10.38	160920	16467	3.12%
2026-02-12	10.18	10.40	0.29	2.87%	10.10	10.56	261975	27149	5.08%
2026-02-11	9.98	10.11	0.10	1.00%	9.97	10.32	252741	25673	4.90%
2026-02-10	10.11	10.01	-0.11	-1.09%	9.96	10.14	176790	17726	3.43%
2026-02-09	10.12	10.12	0.18	1.81%	9.96	10.16	223630	22513	4.33%
2026-02-06	9.80	9.94	0.06	0.61%	9.71	10.09	330635	33010	6.41%
2026-02-05	10.62	9.88	-0.86	-8.01%	9.83	10.62	601184	60167	11.65%
2026-02-04	10.50	10.74	0.34	3.27%	10.40	10.74	502382	53371	9.74%
2026-02-03	10.23	10.40	0.20	1.96%	10.00	10.44	380889	39093	7.38%
2026-02-02	10.15	10.20	0.17	1.69%	10.03	10.39	367615	37573	7.13%
2026-01-30	9.99	10.03	-0.03	-0.30%	9.75	10.13	236658	23558	4.59%
2026-01-29	10.17	10.06	-0.11	-1.08%	10.00	10.36	227359	23118	4.41%
2026-01-28	10.11	10.17	0.03	0.30%	10.00	10.24	184842	18732	3.58%
2026-01-27	10.03	10.14	0.02	0.20%	9.76	10.17	275295	27453	5.34%
2026-01-26	10.33	10.12	-0.12	-1.17%	10.08	10.43	327270	33529	6.34%