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
2025-04-08	13.87	13.62	-0.42	-2.99%	13.26	14.20	59347	8111	0.92%
2025-04-07	14.80	14.04	-1.56	-10.00%	14.04	14.98	23540	3354	0.37%
2025-04-03	15.53	15.60	-0.10	-0.64%	15.43	15.85	24871	3876	0.39%
2025-04-02	15.70	15.70	0.09	0.58%	15.52	15.88	19827	3113	0.31%
2025-04-01	15.70	15.61	-0.09	-0.57%	15.53	15.95	22253	3489	0.35%
2025-03-31	15.58	15.70	0.22	1.42%	15.29	15.79	25874	4022	0.40%
2025-03-28	15.79	15.48	-0.31	-1.96%	15.34	15.80	34754	5385	0.54%
2025-03-27	15.80	15.79	-0.08	-0.50%	15.50	15.98	35078	5513	0.55%
2025-03-26	15.82	15.87	0.06	0.38%	15.81	16.28	37354	5986	0.58%
2025-03-25	15.84	15.81	-0.03	-0.19%	15.59	16.07	39475	6251	0.61%
2025-03-24	15.80	15.84	0.00	0.00%	15.29	16.14	77388	12183	1.20%
2025-03-21	16.45	15.84	-0.77	-4.64%	15.75	16.59	74822	12030	1.16%
2025-03-20	16.83	16.61	-0.20	-1.19%	16.06	16.90	78341	12930	1.22%
2025-03-19	16.00	16.81	0.77	4.80%	16.00	16.94	71919	11914	1.12%
2025-03-18	15.75	16.04	0.11	0.69%	15.75	16.19	58008	9275	0.90%
2025-03-17	15.40	15.93	0.54	3.51%	15.40	16.46	71329	11439	1.11%
2025-03-14	15.23	15.39	0.07	0.46%	15.06	15.42	49644	7582	0.77%
2025-03-13	15.48	15.32	-0.17	-1.10%	15.00	15.65	74894	11418	1.17%
2025-03-12	15.04	15.49	0.34	2.24%	15.04	15.55	71786	11017	1.12%
2025-03-11	14.76	15.15	0.12	0.80%	14.71	15.32	81531	12223	1.27%
2025-03-10	14.31	15.03	1.03	7.36%	14.02	15.39	116836	17336	1.82%
2025-03-07	13.63	14.00	0.36	2.64%	13.53	14.18	71939	10004	1.12%
2025-03-06	13.57	13.64	0.10	0.74%	13.50	13.80	44114	6027	0.69%
2025-03-05	13.50	13.54	0.08	0.59%	13.40	13.64	39800	5381	0.62%
2025-03-04	13.10	13.46	0.23	1.74%	13.03	13.50	49238	6573	0.77%
2025-03-03	13.15	13.23	0.19	1.46%	13.00	13.59	58964	7858	0.92%
2025-02-28	13.28	13.04	-0.26	-1.95%	13.00	13.30	32979	4320	0.51%
2025-02-27	13.37	13.30	0.05	0.38%	12.97	13.46	46191	6109	0.72%
2025-02-26	13.11	13.25	0.15	1.15%	13.02	13.57	54537	7240	0.85%
2025-02-25	13.20	13.10	-0.40	-2.96%	13.10	13.45	68463	9068	1.07%
2025-02-24	12.99	13.50	-0.05	-0.37%	12.86	13.62	120004	15944	1.87%
2025-02-21	13.95	13.55	0.05	0.37%	13.34	14.10	227250	31180	3.54%
2025-02-20	12.41	13.50	1.23	10.02%	12.41	13.50	144765	18953	2.25%
2025-02-19	11.54	12.27	0.66	5.68%	11.54	12.29	65867	7945	1.03%
2025-02-18	11.59	11.61	0.08	0.69%	11.52	11.99	36608	4298	0.57%
2025-02-17	11.70	11.53	-0.21	-1.79%	11.52	11.84	25768	2988	0.40%
2025-02-14	11.65	11.74	-0.04	-0.34%	11.65	11.82	18147	2129	0.28%
2025-02-13	11.67	11.78	0.11	0.94%	11.57	12.15	44615	5273	0.69%
2025-02-12	11.27	11.67	0.40	3.55%	11.21	11.72	40969	4707	0.64%
2025-02-11	11.27	11.27	0.00	0.00%	11.15	11.35	18891	2123	0.29%
2025-02-10	11.25	11.27	0.03	0.27%	11.22	11.32	17018	1915	0.26%
2025-02-07	11.10	11.24	0.15	1.35%	11.00	11.39	29975	3363	0.47%
2025-02-06	10.98	11.09	0.10	0.91%	10.90	11.10	16942	1865	0.26%
2025-02-05	10.99	10.99	0.06	0.55%	10.87	11.02	10489	1150	0.16%
2025-01-27	10.99	10.93	0.00	0.00%	10.92	11.08	15577	1712	0.24%
2025-01-24	10.93	10.93	-0.01	-0.09%	10.85	10.99	13591	1484	0.21%
2025-01-23	10.99	10.94	0.11	1.02%	10.94	11.17	27410	3031	0.43%
2025-01-22	10.98	10.83	-0.14	-1.28%	10.79	11.00	12785	1388	0.20%
2025-01-21	11.05	10.97	-0.04	-0.36%	10.93	11.08	12189	1337	0.19%
2025-01-20	11.15	11.01	0.01	0.09%	10.98	11.15	16483	1818	0.26%
2025-01-17	10.93	11.00	0.07	0.64%	10.87	11.18	18982	2089	0.30%
2025-01-16	11.05	10.93	0.01	0.09%	10.85	11.14	22699	2498	0.35%
2025-01-15	10.96	10.92	-0.12	-1.09%	10.80	10.98	23064	2508	0.36%
2025-01-14	10.80	11.04	0.26	2.41%	10.78	11.07	41319	4509	0.64%
2025-01-13	11.00	10.78	-0.46	-4.09%	10.69	11.17	30824	3361	0.48%
2025-01-10	11.54	11.24	-0.35	-3.02%	11.24	11.62	14344	1641	0.22%
2025-01-09	11.60	11.59	-0.02	-0.17%	11.45	11.68	11831	1372	0.18%
2025-01-08	11.63	11.61	-0.06	-0.51%	11.35	11.65	17553	2021	0.27%
2025-01-07	11.44	11.67	0.23	2.01%	11.39	11.75	18941	2186	0.29%
2025-01-06	11.42	11.44	0.02	0.18%	11.22	11.59	15406	1758	0.24%
2025-01-03	11.62	11.42	-0.17	-1.47%	11.36	11.75	23584	2727	0.37%
2025-01-02	11.95	11.59	-0.35	-2.93%	11.48	11.99	34085	3988	0.53%
2024-12-31	12.20	11.94	-0.25	-2.05%	11.90	12.20	24375	2928	0.38%
2024-12-30	12.25	12.19	-0.06	-0.49%	12.10	12.26	15823	1926	0.25%