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
2025-08-01	14.19	14.27	0.02	0.14%	14.15	14.39	18761	2677	0.29%
2025-07-31	14.51	14.25	-0.25	-1.72%	14.18	14.55	28770	4128	0.45%
2025-07-30	14.55	14.50	-0.10	-0.68%	14.43	14.68	25485	3702	0.40%
2025-07-29	14.79	14.60	-0.35	-2.34%	14.51	14.99	36003	5259	0.56%
2025-07-28	14.68	14.95	0.34	2.33%	14.61	15.70	80641	12301	1.26%
2025-07-25	14.91	14.61	-0.16	-1.08%	14.56	14.91	33312	4874	0.52%
2025-07-24	15.00	14.77	-0.11	-0.74%	14.58	15.00	41530	6120	0.65%
2025-07-23	14.98	14.88	-0.25	-1.65%	14.83	15.26	42217	6316	0.66%
2025-07-22	15.31	15.13	-0.33	-2.13%	14.39	15.31	82381	12283	1.28%
2025-07-21	16.72	15.46	0.26	1.71%	15.29	16.72	157988	25105	2.46%
2025-07-07	15.43	15.20	-0.23	-1.49%	15.10	15.51	16433	2499	0.26%
2025-07-04	15.20	15.43	0.21	1.38%	15.20	15.74	31096	4815	0.48%
2025-07-03	15.48	15.22	-0.20	-1.30%	15.15	15.52	14833	2266	0.23%
2025-07-02	15.85	15.42	-0.37	-2.34%	15.38	15.88	24166	3769	0.38%
2025-07-01	15.77	15.79	0.04	0.25%	15.53	15.87	22957	3599	0.36%
2025-06-30	15.76	15.75	0.02	0.13%	15.51	16.04	41661	6571	0.65%
2025-06-27	15.23	15.73	0.61	4.03%	15.09	15.75	47717	7398	0.74%
2025-06-26	14.83	15.12	0.29	1.96%	14.83	15.25	29963	4500	0.47%
2025-06-25	14.88	14.83	0.09	0.61%	14.60	14.98	19558	2887	0.30%
2025-06-24	14.34	14.74	0.42	2.93%	14.28	14.88	24259	3551	0.38%
2025-06-23	14.05	14.32	0.15	1.06%	13.94	14.37	15328	2173	0.24%
2025-06-20	14.11	14.17	0.04	0.28%	14.10	14.59	20623	2951	0.32%
2025-06-19	14.36	14.13	-0.23	-1.60%	14.10	14.61	17578	2517	0.27%
2025-06-18	14.20	14.36	0.24	1.70%	13.84	14.38	21194	2996	0.33%
2025-06-17	14.53	14.12	-0.33	-2.28%	14.05	14.53	26221	3722	0.41%
2025-06-16	14.63	14.45	-0.18	-1.23%	14.44	14.67	18379	2673	0.29%
2025-06-13	14.83	14.63	-0.20	-1.35%	14.48	14.91	17064	2492	0.27%
2025-06-12	14.81	14.83	0.04	0.27%	14.68	15.09	19379	2876	0.30%
2025-06-11	14.65	14.79	0.19	1.30%	14.50	14.87	17147	2525	0.27%
2025-06-10	14.76	14.60	-0.17	-1.15%	14.48	15.15	34886	5152	0.54%
2025-06-09	14.90	14.77	-0.15	-1.01%	14.65	15.03	24147	3581	0.38%
2025-06-06	15.18	14.92	-0.15	-1.00%	14.75	15.18	32636	4853	0.51%
2025-06-05	15.30	15.07	-0.17	-1.12%	15.05	15.39	16744	2539	0.26%
2025-06-04	15.62	15.24	-0.32	-2.06%	15.16	15.65	29527	4531	0.46%
2025-06-03	15.88	15.56	-0.32	-2.02%	15.53	16.28	35270	5577	0.55%
2025-05-30	15.75	15.88	0.29	1.86%	15.22	16.14	41468	6526	0.65%
2025-05-29	15.60	15.59	-0.01	-0.06%	15.36	15.93	28518	4446	0.44%
2025-05-28	15.11	15.60	0.46	3.04%	15.11	15.99	44912	6968	0.70%
2025-05-27	15.40	15.14	-0.24	-1.56%	15.00	15.40	29601	4479	0.46%
2025-05-26	15.67	15.38	-0.30	-1.91%	15.22	15.79	21783	3364	0.34%
2025-05-23	15.22	15.68	0.08	0.51%	15.22	15.95	27835	4352	0.43%
2025-05-22	15.76	15.60	-0.15	-0.95%	15.43	15.93	20781	3257	0.32%
2025-05-21	15.88	15.75	-0.16	-1.01%	15.55	15.88	24519	3850	0.38%
2025-05-20	16.18	15.91	-0.09	-0.56%	15.73	16.18	20656	3288	0.32%
2025-05-19	16.37	16.00	-0.28	-1.72%	15.50	16.37	32183	5140	0.50%
2025-05-16	16.19	16.28	0.03	0.18%	16.18	16.73	29849	4896	0.46%
2025-05-15	16.52	16.25	-0.31	-1.87%	16.06	16.66	24974	4067	0.39%
2025-05-14	17.03	16.56	-0.47	-2.76%	16.48	17.03	43507	7255	0.68%
2025-05-13	17.20	17.03	-0.12	-0.70%	16.90	17.62	37646	6483	0.59%
2025-05-12	17.41	17.15	-0.18	-1.04%	17.13	17.88	38817	6768	0.60%
2025-05-09	17.20	17.33	-0.04	-0.23%	17.05	17.66	31785	5490	0.49%
2025-05-08	16.78	17.37	0.50	2.96%	16.70	17.66	74642	12934	1.16%
2025-05-07	17.70	16.87	-0.69	-3.93%	16.66	17.80	63215	10802	0.98%
2025-05-06	16.71	17.56	1.21	7.40%	16.58	17.89	94628	16591	1.47%
2025-04-30	15.83	16.35	0.38	2.38%	15.71	16.63	50450	8245	0.79%
2025-04-29	15.97	15.97	0.24	1.53%	15.63	16.14	29644	4712	0.46%
2025-04-28	16.65	15.73	-0.92	-5.53%	15.70	16.73	49330	7915	0.77%
2025-04-25	16.54	16.65	0.14	0.85%	16.26	16.69	34744	5738	0.54%
2025-04-24	15.70	16.51	0.90	5.77%	15.62	16.54	71213	11639	1.11%