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
2026-08-20	12.72	12.85	0.10	0.78%	12.68	13.25	58315	7541	0.90%
2026-08-19	12.55	12.75	0.13	1.03%	12.42	12.80	70756	8964	1.10%
2026-08-18	12.44	12.62	0.15	1.20%	12.28	12.74	36120	4543	0.56%
2026-08-17	12.33	12.47	0.15	1.22%	12.04	12.51	47265	5833	0.73%
2026-08-14	12.00	12.32	0.36	3.01%	11.95	12.41	76350	9341	1.18%
2026-08-13	12.07	11.96	-0.03	-0.25%	11.84	12.12	24628	2942	0.38%
2026-08-12	11.70	11.99	0.30	2.57%	11.61	12.12	31236	3722	0.48%
2026-08-11	11.71	11.69	-0.12	-1.02%	11.64	11.78	13203	1543	0.20%
2026-08-10	11.57	11.81	0.24	2.07%	11.45	11.92	28628	3360	0.44%
2026-08-07	11.44	11.57	0.13	1.14%	11.35	11.74	35123	4053	0.54%
2026-08-06	11.45	11.44	-0.01	-0.09%	11.21	11.46	19548	2212	0.30%
2026-08-05	11.41	11.45	-0.04	-0.35%	11.41	11.70	21720	2504	0.34%
2026-08-04	11.58	11.49	-0.10	-0.86%	11.25	11.64	35391	4058	0.55%
2026-08-03	11.69	11.59	-0.21	-1.78%	11.45	11.95	26439	3075	0.41%
2026-07-31	11.56	11.80	0.15	1.29%	11.50	11.87	32431	3800	0.50%
2026-07-30	12.01	11.65	-0.43	-3.56%	11.46	12.19	35975	4242	0.56%
2026-07-29	11.97	12.08	0.11	0.92%	11.81	12.11	22142	2656	0.34%
2026-07-28	12.00	11.97	-0.03	-0.25%	11.83	12.06	17158	2051	0.27%
2026-07-27	11.76	12.00	0.17	1.44%	11.69	12.05	20585	2454	0.32%
2026-07-24	11.78	11.83	0.01	0.08%	11.66	11.98	17453	2068	0.27%
2026-07-23	11.82	11.82	-0.15	-1.25%	11.75	11.91	18900	2235	0.29%
2026-07-22	11.90	11.97	-0.07	-0.58%	11.67	12.00	20835	2468	0.32%
2026-07-21	11.94	12.04	0.14	1.18%	11.73	12.07	24547	2923	0.38%
2026-07-20	12.17	11.90	-0.23	-1.90%	11.66	12.28	30310	3615	0.47%
2026-07-17	12.10	12.13	-0.07	-0.57%	11.93	12.24	28366	3437	0.44%
2026-07-16	12.33	12.20	0.05	0.41%	11.74	12.37	42716	5119	0.66%
2026-07-15	11.45	12.15	0.64	5.56%	11.41	12.54	80784	9719	1.25%
2026-07-14	11.51	11.51	-0.07	-0.60%	11.43	11.70	18711	2162	0.29%
2026-07-13	11.81	11.58	-0.27	-2.28%	11.46	11.97	25920	3021	0.40%
2026-07-10	12.02	11.85	-0.17	-1.41%	11.80	12.04	17793	2120	0.28%
2026-07-09	12.20	12.02	-0.21	-1.72%	11.71	12.20	24512	2923	0.38%
2026-07-08	12.01	12.23	0.08	0.66%	12.01	12.45	39358	4817	0.61%
2026-07-07	12.20	12.15	-0.08	-0.65%	11.93	12.31	25272	3066	0.39%
2026-07-06	11.80	12.23	0.43	3.64%	11.80	12.32	44948	5469	0.70%
2026-07-03	11.39	11.80	0.41	3.60%	11.32	11.93	35489	4169	0.55%
2026-07-02	11.31	11.39	-0.01	-0.09%	11.30	11.57	16351	1871	0.25%
2026-07-01	11.11	11.40	0.29	2.61%	11.02	11.50	19645	2224	0.30%
2026-06-30	11.16	11.11	-0.16	-1.42%	11.01	11.35	17431	1941	0.27%
2026-06-29	11.05	11.27	0.14	1.26%	10.55	11.27	24816	2706	0.38%
2026-06-26	10.90	11.13	0.11	1.00%	10.81	11.35	20344	2260	0.31%
2026-06-25	11.19	11.02	-0.16	-1.43%	10.86	11.19	20932	2298	0.32%
2026-06-24	11.28	11.18	-0.19	-1.67%	11.10	11.37	18450	2073	0.29%
2026-06-23	11.06	11.37	0.31	2.80%	11.01	11.40	23162	2603	0.36%
2026-06-22	11.25	11.06	-0.01	-0.09%	10.95	11.48	41111	4597	0.64%
2026-06-18	11.16	11.07	-0.09	-0.81%	10.85	11.19	26943	2957	0.42%
2026-06-17	11.45	11.16	-0.29	-2.53%	11.02	11.47	23605	2636	0.37%
2026-06-16	11.65	11.45	-0.20	-1.72%	11.37	11.80	21823	2515	0.34%
2026-06-15	11.36	11.65	0.32	2.82%	11.26	11.90	38137	4438	0.59%
2026-06-12	11.69	11.33	-0.36	-3.08%	11.32	11.96	40141	4648	0.62%
2026-06-11	11.13	11.69	0.49	4.38%	11.01	12.08	70996	8235	1.10%
2026-06-10	10.67	11.20	0.54	5.07%	10.56	11.33	43920	4854	0.68%
2026-06-09	10.59	10.66	0.08	0.76%	10.51	10.79	19067	2036	0.30%
2026-06-08	10.75	10.58	-0.27	-2.49%	10.20	10.88	26246	2757	0.41%
2026-06-05	10.91	10.85	-0.06	-0.55%	10.70	10.99	12767	1385	0.20%
2026-06-04	11.00	10.91	-0.10	-0.91%	10.84	11.09	16776	1839	0.26%
2026-06-03	11.09	11.01	-0.12	-1.08%	10.90	11.18	19359	2128	0.30%
2026-06-02	11.32	11.13	-0.17	-1.50%	11.06	11.47	16177	1813	0.25%
2026-06-01	11.00	11.30	0.30	2.73%	10.91	11.40	20767	2330	0.32%
2026-05-29	11.33	11.00	-0.32	-2.83%	10.97	11.42	25832	2871	0.40%
2026-05-28	11.31	11.32	-0.05	-0.44%	11.26	11.64	27631	3168	0.43%
2026-05-27	11.37	11.37	-0.03	-0.26%	11.06	11.42	24511	2749	0.38%
2026-05-26	11.70	11.40	-0.30	-2.56%	11.29	11.75	18955	2161	0.29%
2026-05-25	12.08	11.70	-0.23	-1.93%	11.60	12.08	22890	2696	0.35%
2026-05-22	11.99	11.93	0.08	0.68%	11.61	12.05	24969	2971	0.39%
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%