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
2025-09-16	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%
2025-09-05	15.24	15.47	0.20	1.31%	14.99	15.50	27323	4189	0.42%
2025-09-04	15.46	15.27	-0.29	-1.86%	14.97	15.63	43023	6605	0.67%
2025-09-03	15.11	15.56	0.38	2.50%	14.80	16.35	81708	12756	1.26%
2025-09-02	15.32	15.18	-0.17	-1.11%	14.78	15.46	29889	4503	0.46%
2025-09-01	15.00	15.35	0.29	1.93%	14.91	15.45	41585	6330	0.64%
2025-08-29	15.10	15.06	-0.04	-0.26%	14.82	15.23	37355	5595	0.58%
2025-08-28	14.97	15.10	0.13	0.87%	14.41	15.19	47257	6999	0.73%
2025-08-27	15.80	14.97	-0.83	-5.25%	14.92	15.80	55541	8535	0.86%
2025-08-26	15.55	15.80	0.13	0.83%	15.44	16.00	55016	8689	0.86%
2025-08-25	15.66	15.67	0.02	0.13%	15.48	15.90	71809	11280	1.12%
2025-08-22	16.91	15.65	-0.30	-1.88%	15.28	16.91	149501	23811	2.33%
2025-08-21	14.46	15.95	1.45	10.00%	14.44	15.95	79983	12336	1.25%
2025-08-20	14.36	14.50	0.14	0.97%	14.12	14.50	32860	4713	0.51%
2025-08-19	14.40	14.36	-0.04	-0.28%	14.11	14.44	36417	5195	0.57%
2025-08-18	14.34	14.40	0.15	1.05%	14.23	14.67	50533	7279	0.79%
2025-08-15	13.79	14.25	0.47	3.41%	13.79	14.46	44899	6373	0.70%
2025-08-14	14.11	13.78	-0.33	-2.34%	13.77	14.11	25472	3551	0.40%
2025-08-13	14.15	14.11	0.01	0.07%	14.00	14.15	17406	2449	0.27%
2025-08-12	14.32	14.10	-0.22	-1.54%	13.96	14.36	28632	4040	0.45%
2025-08-11	14.26	14.32	0.07	0.49%	14.22	14.45	22378	3208	0.35%
2025-08-08	14.19	14.25	-0.12	-0.84%	14.03	14.48	36074	5117	0.56%
2025-08-07	14.27	14.37	0.10	0.70%	14.05	14.50	32547	4632	0.51%
2025-08-06	14.38	14.27	-0.17	-1.18%	14.20	14.57	25109	3582	0.39%
2025-08-05	14.28	14.44	0.20	1.40%	14.24	14.69	30293	4371	0.47%
2025-08-04	14.20	14.24	-0.03	-0.21%	14.11	14.28	21069	2986	0.33%
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%