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
2025-10-24	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%
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%