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
2026-03-20	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%
2026-02-10	13.29	13.46	0.17	1.28%	13.26	13.69	36879	4971	0.57%
2026-02-09	13.55	13.29	-0.15	-1.12%	13.24	13.60	44797	5980	0.69%
2026-02-06	13.42	13.44	0.02	0.15%	13.31	13.57	24449	3293	0.38%
2026-02-05	13.47	13.42	-0.05	-0.37%	13.35	13.58	21991	2956	0.34%
2026-02-04	13.73	13.47	-0.29	-2.11%	13.43	13.85	46204	6261	0.72%
2026-02-03	13.85	13.76	0.03	0.22%	13.65	13.97	20550	2835	0.32%
2026-02-02	14.14	13.73	-0.41	-2.90%	13.70	14.20	25491	3550	0.39%
2026-01-30	14.06	14.14	0.07	0.50%	13.90	14.19	23453	3294	0.36%
2026-01-29	13.91	14.07	0.02	0.14%	13.52	14.08	39888	5531	0.62%
2026-01-28	14.08	14.05	-0.03	-0.21%	13.91	14.19	23162	3246	0.36%
2026-01-27	14.41	14.08	-0.34	-2.36%	13.91	14.41	42054	5913	0.65%
2026-01-26	14.66	14.42	-0.25	-1.70%	14.41	14.70	43269	6288	0.67%
2026-01-23	14.82	14.67	-0.13	-0.88%	14.56	14.90	52143	7654	0.81%
2026-01-22	14.74	14.80	0.07	0.48%	14.55	14.94	34764	5130	0.54%
2026-01-21	14.77	14.73	-0.27	-1.80%	14.70	14.95	42444	6276	0.66%
2026-01-20	14.48	15.00	0.52	3.59%	14.41	15.16	69210	10269	1.07%
2026-01-19	14.55	14.48	-0.38	-2.56%	14.31	14.74	59934	8691	0.93%
2026-01-16	14.98	14.86	-0.12	-0.80%	14.61	15.16	98434	14570	1.52%
2026-01-15	14.29	14.98	0.69	4.83%	14.25	15.59	165599	24776	2.56%
2026-01-14	14.11	14.29	0.18	1.28%	13.97	14.44	73743	10476	1.14%
2026-01-13	14.17	14.11	-0.06	-0.42%	14.08	14.37	61601	8774	0.95%
2026-01-12	14.27	14.17	-0.07	-0.49%	13.82	14.37	71744	10072	1.11%
2026-01-09	14.26	14.24	0.00	0.00%	13.98	14.35	60472	8556	0.94%
2026-01-08	14.17	14.24	0.06	0.42%	14.08	14.32	48360	6860	0.75%
2026-01-07	14.38	14.18	-0.19	-1.32%	14.08	14.48	40669	5811	0.63%
2026-01-06	14.40	14.37	0.03	0.21%	14.22	14.77	40748	5889	0.63%
2026-01-05	14.27	14.34	0.07	0.49%	14.20	14.45	27451	3938	0.42%
2025-12-31	14.40	14.27	-0.13	-0.90%	14.10	14.44	27757	3951	0.43%
2025-12-30	14.66	14.40	-0.30	-2.04%	14.36	14.66	22990	3332	0.36%
2025-12-29	14.73	14.70	-0.06	-0.41%	14.53	14.89	37079	5459	0.57%
2025-12-26	14.86	14.76	-0.09	-0.61%	14.70	15.20	29508	4405	0.46%
2025-12-25	14.95	14.85	-0.08	-0.54%	14.56	14.96	41698	6144	0.65%
2025-12-24	15.05	14.93	-0.02	-0.13%	14.86	15.12	19572	2931	0.30%
2025-12-23	15.22	14.95	-0.27	-1.77%	14.91	15.25	28188	4244	0.44%
2025-12-22	15.45	15.22	-0.17	-1.10%	15.16	15.45	33704	5143	0.52%
2025-12-19	15.35	15.39	0.07	0.46%	15.34	15.55	23664	3649	0.37%
2025-12-18	15.20	15.32	0.07	0.46%	15.13	15.79	39437	6098	0.61%
2025-12-17	15.26	15.25	-0.13	-0.85%	14.98	15.42	23636	3579	0.37%
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%