长电科技
SH600584 前复权 MAIN
64.28
-1.42
(-2.16%)
今开
66.22
最高
66.36
最低
64.01
昨收
65.70
振幅
3.58%
成交量
4,472.3万
交易日数
1206
数据区间
2021-10-08 ~ 2026-09-30
MA5
67.19
MA10
69.05
MA20
68.76
MA60
76.27
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 66.22 | 66.36 | 64.01 | 64.28 | 4,472万 |
| 2 | 2026-09-29 | 65.38 | 66.74 | 65.10 | 65.70 | 4,395万 |
| 3 | 2026-09-28 | 68.40 | 68.75 | 65.06 | 65.43 | 6,066万 |
| 4 | 2026-09-24 | 70.98 | 70.98 | 68.78 | 68.78 | 5,401万 |
| 5 | 2026-09-23 | 72.35 | 72.47 | 70.93 | 71.77 | 5,771万 |
| 6 | 2026-09-22 | 73.85 | 74.45 | 71.55 | 72.19 | 10,623万 |
| 7 | 2026-09-21 | 73.05 | 73.30 | 71.28 | 72.17 | 11,534万 |
| 8 | 2026-09-18 | 69.05 | 73.95 | 68.49 | 72.95 | 16,102万 |
| 9 | 2026-09-17 | 68.95 | 70.26 | 67.60 | 67.70 | 7,188万 |
| 10 | 2026-09-16 | 66.86 | 69.75 | 66.61 | 69.50 | 8,256万 |
| 11 | 2026-09-15 | 65.74 | 67.85 | 65.72 | 66.81 | 5,258万 |
| 12 | 2026-09-14 | 66.75 | 67.32 | 65.52 | 66.28 | 4,586万 |