长鸿高科 (605008) - 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
2026-05-21	12.42	11.85	-0.53	-4.28%	11.80	12.45	33203	4015	0.51%
2026-05-20	12.37	12.38	0.00	0.00%	12.16	12.49	25347	3127	0.39%
2026-05-19	12.50	12.38	-0.03	-0.24%	12.33	12.65	33822	4204	0.52%
2026-05-18	12.24	12.41	0.17	1.39%	11.94	12.46	40518	4948	0.63%
2026-05-15	12.11	12.24	-0.01	-0.08%	12.11	12.55	29814	3693	0.46%
2026-05-14	12.37	12.25	-0.12	-0.97%	12.15	12.48	27161	3341	0.42%
2026-05-13	12.55	12.37	0.16	1.31%	12.11	12.55	32643	4025	0.51%
2026-05-12	12.55	12.21	-0.16	-1.29%	12.13	12.78	38729	4782	0.60%
2026-05-11	12.29	12.37	0.09	0.73%	12.29	12.61	26842	3333	0.42%
2026-05-08	12.28	12.28	0.03	0.24%	12.16	12.28	19841	2424	0.31%
2026-05-07	12.20	12.25	0.05	0.41%	12.12	12.33	22226	2723	0.34%
2026-05-06	12.07	12.20	0.15	1.24%	12.00	12.20	27023	3276	0.42%
2026-04-30	12.05	12.05	0.03	0.25%	11.92	12.12	17626	2119	0.27%
2026-04-29	11.66	12.02	0.13	1.09%	11.66	12.05	20852	2491	0.32%
2026-04-28	12.00	11.89	0.02	0.17%	11.78	12.00	16149	1915	0.25%
2026-04-27	11.90	11.87	-0.03	-0.25%	11.65	11.95	21806	2572	0.34%
2026-04-24	11.83	11.90	0.07	0.59%	11.70	11.98	24024	2845	0.37%
2026-04-23	11.85	11.83	-0.05	-0.42%	11.78	11.94	16510	1955	0.26%
2026-04-22	11.88	11.88	0.00	0.00%	11.79	11.95	14678	1743	0.23%
2026-04-21	12.07	11.88	-0.12	-1.00%	11.76	12.07	14894	1764	0.23%
2026-04-20	12.07	12.00	-0.08	-0.66%	11.98	12.16	17448	2102	0.27%
2026-04-17	12.16	12.08	-0.08	-0.66%	11.97	12.16	16336	1964	0.25%
2026-04-16	12.04	12.16	0.16	1.33%	11.96	12.16	13913	1680	0.22%
2026-04-15	12.22	12.00	-0.18	-1.48%	11.97	12.27	18570	2239	0.29%
2026-04-14	12.18	12.18	0.04	0.33%	12.04	12.29	14204	1731	0.22%
2026-04-13	12.20	12.14	-0.06	-0.49%	11.85	12.20	21740	2614	0.34%
2026-04-10	12.24	12.20	-0.04	-0.33%	12.18	12.39	11764	1445	0.18%
2026-04-09	12.41	12.24	-0.25	-2.00%	12.20	12.47	18103	2227	0.28%
2026-04-08	12.20	12.49	0.22	1.79%	12.20	12.59	26397	3271	0.41%
2026-04-07	11.97	12.27	0.31	2.59%	11.93	12.40	21034	2571	0.33%
2026-04-03	12.32	11.96	-0.33	-2.69%	11.95	12.36	16915	2052	0.26%
2026-04-02	12.39	12.29	-0.12	-0.97%	12.18	12.51	24157	2972	0.37%
2026-04-01	12.06	12.41	0.43	3.59%	12.06	12.42	26195	3211	0.41%
2026-03-31	12.26	11.98	-0.19	-1.56%	11.98	12.27	18552	2243	0.29%
2026-03-30	11.90	12.17	0.14	1.16%	11.88	12.21	19683	2385	0.30%
2026-03-27	11.66	12.03	0.22	1.86%	11.66	12.03	16019	1903	0.25%
2026-03-26	11.84	11.81	-0.07	-0.59%	11.66	12.00	15551	1837	0.24%
2026-03-25	11.83	11.88	0.31	2.68%	11.66	11.89	17827	2102	0.28%
2026-03-24	11.44	11.57	0.26	2.30%	11.28	11.59	22514	2571	0.35%
2026-03-23	11.74	11.31	-0.64	-5.36%	11.24	11.80	32282	3718	0.50%
2026-03-20	12.28	11.95	-0.37	-3.00%	11.93	12.37	20006	2425	0.31%
2026-03-19	12.50	12.32	-0.28	-2.22%	12.30	12.69	18164	2261	0.28%
2026-03-18	12.48	12.60	0.12	0.96%	12.34	12.61	17535	2185	0.27%
2026-03-17	12.54	12.48	-0.03	-0.24%	12.40	12.62	21166	2651	0.33%
2026-03-16	12.68	12.51	-0.17	-1.34%	12.42	12.76	32438	4066	0.50%
2026-03-13	12.82	12.68	-0.21	-1.63%	12.63	12.91	24592	3139	0.38%
2026-03-12	12.94	12.89	0.06	0.47%	12.81	13.07	23971	3098	0.37%
2026-03-11	12.84	12.83	0.00	0.00%	12.73	12.93	20223	2598	0.31%
2026-03-10	12.71	12.83	0.18	1.42%	12.70	12.84	18372	2348	0.28%
2026-03-09	12.75	12.65	-0.14	-1.09%	12.53	12.75	19936	2516	0.31%
2026-03-06	12.49	12.79	0.29	2.32%	12.44	12.79	23709	3011	0.37%
2026-03-05	12.52	12.50	0.06	0.48%	12.46	12.78	22075	2774	0.34%
2026-03-04	12.43	12.44	-0.13	-1.03%	12.41	12.63	21852	2730	0.34%
2026-03-03	12.85	12.57	-0.32	-2.48%	12.56	13.16	31794	4075	0.49%
2026-03-02	12.75	12.89	0.00	0.00%	12.46	12.89	45297	5736	0.70%
2026-02-27	13.05	12.89	-0.20	-1.53%	12.84	13.06	35748	4608	0.55%
2026-02-26	13.45	13.09	-0.33	-2.46%	13.07	13.45	38915	5136	0.60%
2026-02-25	13.38	13.42	0.04	0.30%	13.37	13.52	26576	3572	0.41%
2026-02-24	13.15	13.38	0.29	2.22%	13.14	13.75	50038	6713	0.77%
2026-02-13	13.12	13.09	-0.03	-0.23%	13.08	13.24	18348	2414	0.28%
2026-02-12	13.44	13.12	-0.28	-2.09%	13.11	13.45	29713	3929	0.46%
2026-02-11	13.51	13.40	-0.06	-0.45%	13.36	13.54	18447	2480	0.29%