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
2025-12-16	15.33	15.38	0.07	0.46%	15.15	15.48	32938	5051	0.51%
2025-12-15	15.13	15.31	0.18	1.19%	15.01	15.54	26397	4040	0.41%
2025-12-12	15.17	15.13	-0.08	-0.53%	15.07	15.36	28755	4364	0.45%
2025-12-11	15.81	15.21	-0.35	-2.25%	15.18	15.95	51550	7958	0.80%
2025-12-10	15.87	15.56	0.45	2.98%	15.03	16.47	81163	12854	1.26%
2025-12-09	15.28	15.11	-0.14	-0.92%	15.03	15.28	17314	2614	0.27%
2025-12-08	15.20	15.25	0.09	0.59%	15.14	15.47	22358	3426	0.35%
2025-12-05	15.17	15.16	0.05	0.33%	14.97	15.27	19988	3019	0.31%
2025-12-04	15.85	15.11	-0.58	-3.70%	15.10	15.85	37160	5703	0.58%
2025-12-03	15.35	15.69	0.33	2.15%	15.29	15.99	39107	6126	0.61%
2025-12-02	15.56	15.36	-0.17	-1.09%	15.27	15.60	17636	2712	0.27%
2025-12-01	15.70	15.53	-0.17	-1.08%	15.52	15.83	21312	3332	0.33%
2025-11-28	15.63	15.70	0.05	0.32%	15.51	15.73	15263	2381	0.24%
2025-11-27	15.39	15.65	0.28	1.82%	15.23	16.15	34865	5490	0.54%
2025-11-26	15.71	15.37	-0.19	-1.22%	15.33	15.71	17429	2697	0.27%
2025-11-25	15.18	15.56	0.36	2.37%	15.18	15.80	34823	5432	0.54%
2025-11-24	15.78	15.20	-0.39	-2.50%	15.13	15.78	62473	9557	0.97%
2025-11-21	16.20	15.59	-0.75	-4.59%	15.35	16.21	26984	4243	0.42%
2025-11-20	16.37	16.34	0.01	0.06%	16.24	16.54	19568	3196	0.30%
2025-11-19	16.57	16.33	-0.37	-2.22%	16.17	16.77	27627	4520	0.43%
2025-11-18	17.07	16.70	-0.54	-3.13%	16.61	17.49	33723	5668	0.52%
2025-11-17	17.23	17.24	-0.01	-0.06%	17.15	17.93	28612	4970	0.44%
2025-11-14	17.67	17.25	-0.31	-1.77%	17.23	17.80	31507	5531	0.49%
2025-11-13	17.26	17.56	0.26	1.50%	17.10	17.62	29411	5128	0.46%
2025-11-12	17.50	17.30	-0.42	-2.37%	17.20	17.72	26922	4673	0.42%
2025-11-11	17.30	17.72	0.27	1.55%	17.23	17.82	35593	6228	0.55%
2025-11-10	18.27	17.45	-0.64	-3.54%	17.03	18.76	84003	14834	1.30%
2025-11-07	17.94	18.09	0.12	0.67%	17.67	18.44	35037	6360	0.54%
2025-11-06	17.97	17.97	-0.05	-0.28%	17.80	18.08	28129	5043	0.44%
2025-11-05	17.80	18.02	0.07	0.39%	17.65	18.11	40110	7189	0.62%
2025-11-04	18.71	17.95	-0.76	-4.06%	17.90	18.97	49468	9046	0.77%
2025-11-03	19.00	18.71	-0.13	-0.69%	18.38	19.00	38564	7175	0.60%
2025-10-31	18.52	18.84	0.32	1.73%	18.52	19.06	49208	9250	0.76%
2025-10-30	18.38	18.52	-0.04	-0.22%	18.37	19.30	63051	11907	0.98%
2025-10-29	18.46	18.56	-0.04	-0.22%	17.89	18.65	42800	7819	0.66%
2025-10-28	18.88	18.60	-0.02	-0.11%	18.48	18.98	48490	9086	0.75%
2025-10-27	18.14	18.62	0.65	3.62%	18.00	19.00	62828	11660	0.97%
2025-10-24	17.60	17.97	0.37	2.10%	17.36	18.07	70799	12591	1.10%
2025-10-23	17.85	17.60	-0.10	-0.56%	17.30	17.85	37824	6641	0.59%
2025-10-22	17.70	17.70	-0.16	-0.90%	17.48	18.00	45532	8062	0.70%
2025-10-21	17.98	17.86	0.10	0.56%	17.31	17.98	44681	7899	0.69%
2025-10-20	17.29	17.76	0.33	1.89%	17.29	17.96	60242	10608	0.93%
2025-10-17	17.80	17.43	-0.34	-1.91%	17.32	18.22	73839	13034	1.14%
2025-10-16	17.54	17.77	0.23	1.31%	17.38	18.16	63773	11354	0.99%
2025-10-15	16.67	17.54	0.70	4.16%	16.67	17.62	72026	12504	1.12%
2025-10-14	16.78	16.84	0.02	0.12%	16.60	17.15	62592	10530	0.97%
2025-10-13	16.15	16.82	0.23	1.39%	15.96	17.05	85945	14336	1.33%
2025-10-10	15.80	16.59	0.76	4.80%	15.66	16.74	111114	18198	1.72%
2025-10-09	15.06	15.83	0.81	5.39%	15.06	16.23	98208	15514	1.52%
2025-09-30	14.58	15.02	0.36	2.46%	14.41	15.03	48374	7130	0.75%
2025-09-29	13.93	14.66	0.71	5.09%	13.46	14.79	68938	9805	1.07%
2025-09-26	13.92	13.95	0.03	0.22%	13.78	14.26	24177	3400	0.37%
2025-09-25	13.91	13.92	-0.08	-0.57%	13.88	14.08	16810	2346	0.26%
2025-09-24	14.07	14.00	-0.06	-0.43%	13.90	14.14	22177	3105	0.34%
2025-09-23	14.21	14.06	-0.14	-0.99%	13.85	14.40	26425	3707	0.41%
2025-09-22	14.69	14.20	0.00	0.00%	13.98	14.69	23100	3268	0.36%
2025-09-19	14.29	14.20	0.02	0.14%	14.00	14.34	22691	3208	0.35%
2025-09-18	14.56	14.18	-0.37	-2.54%	14.10	14.56	24749	3549	0.38%
2025-09-17	14.56	14.55	-0.12	-0.82%	14.46	14.76	24301	3541	0.38%
2025-09-16	14.58	14.67	0.10	0.69%	14.47	14.73	21445	3128	0.33%
2025-09-15	14.89	14.57	-0.32	-2.15%	14.44	14.89	37900	5516	0.59%
2025-09-12	15.20	14.89	-0.33	-2.17%	14.83	15.32	34933	5238	0.54%
2025-09-11	14.93	15.22	0.16	1.06%	14.87	15.35	37607	5662	0.58%
2025-09-10	15.21	15.06	-0.20	-1.31%	14.86	15.23	38678	5802	0.60%
2025-09-09	15.59	15.26	-0.33	-2.12%	15.10	15.66	32057	4910	0.50%
2025-09-08	15.49	15.59	0.12	0.78%	15.35	15.80	45347	7069	0.70%