长鸿高科(605008)股票信息
| 股票代码 | 605008 |
| 股票名称 | 长鸿高科 |
| 最新价/元 | 11.98 |
| 涨跌额/元 | -0.16 |
| 涨跌幅/% | -1.32 |
| 买入/元 | 11.97 |
| 卖出/元 | 11.98 |
| 昨收/元 | 12.14 |
| 今开/元 | 12.22 |
| 最高/元 | 12.32 |
| 最低/元 | 11.88 |
| 成交量/手 | 24010.20 |
| 成交额/万 | 2898.59 |
| 股净值/元 | 79.87 |
| 市净率 | 3.88 |
| 总市值/万 | 773862.97 |
| 流通值/万 | 769571.74 |
| 换手率/% | 0.37 |
| 入市日期 | 2020-08-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
长鸿高科(605008)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 12.22 | 11.98 | -0.16 | -1.32 | 24010.20 | 2898.59 | 0.37 |
| 2024-10-10 | 12.00 | 12.14 | -0.03 | -0.25 | 34478.20 | 4204.59 | 0.54 |
| 2024-10-09 | 13.42 | 12.17 | -1.33 | -9.85 | 48622.39 | 6076.12 | 0.76 |
| 2024-10-08 | 14.70 | 13.50 | 0.12 | 0.90 | 75819.80 | 10292.94 | 1.18 |
| 2024-09-30 | 12.65 | 13.38 | 1.01 | 8.17 | 46542.87 | 6062.17 | 0.72 |
| 2024-09-27 | 12.02 | 12.37 | 0.40 | 3.34 | 16924.27 | 2064.98 | 0.26 |
| 2024-09-26 | 11.67 | 11.97 | 0.29 | 2.48 | 13553.80 | 1608.81 | 0.21 |
| 2024-09-25 | 11.98 | 11.68 | 0.00 | 0.00 | 11204.03 | 1320.84 | 0.17 |
| 2024-09-24 | 11.53 | 11.68 | 0.31 | 2.73 | 9356.00 | 1084.74 | 0.15 |
| 2024-09-23 | 11.36 | 11.37 | -0.11 | -0.96 | 4770.00 | 543.80 | 0.07 |
| 2024-09-20 | 11.60 | 11.48 | -0.04 | -0.35 | 6942.45 | 794.98 | 0.11 |
| 2024-09-19 | 11.41 | 11.52 | 0.28 | 2.49 | 9346.00 | 1072.36 | 0.15 |
| 2024-09-18 | 11.27 | 11.24 | -0.05 | -0.44 | 7362.10 | 820.88 | 0.11 |
| 2024-09-13 | 11.52 | 11.29 | -0.28 | -2.42 | 7480.50 | 851.13 | 0.12 |
| 2024-09-12 | 11.79 | 11.57 | 0.00 | 0.00 | 9401.40 | 1092.01 | 0.15 |
| 2024-09-11 | 11.56 | 11.57 | -0.09 | -0.77 | 7559.00 | 877.53 | 0.12 |
| 2024-09-10 | 11.65 | 11.66 | 0.01 | 0.09 | 5031.20 | 583.12 | 0.08 |
| 2024-09-09 | 11.68 | 11.65 | -0.07 | -0.60 | 6325.60 | 739.11 | 0.10 |
| 2024-09-06 | 11.73 | 11.72 | -0.13 | -1.10 | 5414.00 | 635.77 | 0.08 |
| 2024-09-05 | 11.85 | 11.85 | 0.02 | 0.17 | 7602.40 | 900.94 | 0.12 |
| 2024-09-04 | 11.72 | 11.83 | -0.02 | -0.17 | 7692.50 | 911.84 | 0.12 |
| 2024-09-03 | 11.59 | 11.85 | 0.15 | 1.28 | 13902.00 | 1651.34 | 0.22 |
| 2024-09-02 | 11.92 | 11.70 | 0.04 | 0.34 | 20768.30 | 2462.63 | 0.32 |
| 2024-08-30 | 11.76 | 11.66 | -0.02 | -0.17 | 17479.05 | 2050.77 | 0.27 |
| 2024-08-29 | 11.48 | 11.68 | 0.20 | 1.74 | 11190.00 | 1298.52 | 0.17 |
| 2024-08-28 | 11.24 | 11.48 | 0.13 | 1.15 | 6524.00 | 747.05 | 0.10 |
| 2024-08-27 | 11.46 | 11.35 | -0.17 | -1.48 | 4480.00 | 509.23 | 0.07 |
| 2024-08-26 | 11.31 | 11.52 | 0.12 | 1.05 | 5366.40 | 613.17 | 0.08 |
| 2024-08-23 | 11.19 | 11.40 | 0.19 | 1.70 | 13648.40 | 1534.57 | 0.21 |
| 2024-08-22 | 11.40 | 11.21 | -0.07 | -0.62 | 3887.40 | 438.80 | 0.06 |
| 2024-08-21 | 11.33 | 11.28 | -0.13 | -1.14 | 3630.00 | 410.72 | 0.06 |
| 2024-08-20 | 11.57 | 11.41 | -0.20 | -1.72 | 5494.20 | 628.66 | 0.09 |
| 2024-08-19 | 11.58 | 11.61 | -0.06 | -0.51 | 5685.00 | 662.30 | 0.09 |
| 2024-08-16 | 11.74 | 11.67 | -0.07 | -0.60 | 7743.40 | 901.28 | 0.12 |
| 2024-08-15 | 11.56 | 11.74 | 0.09 | 0.77 | 11458.00 | 1343.55 | 0.18 |
| 2024-08-14 | 11.75 | 11.65 | -0.05 | -0.43 | 4300.00 | 501.44 | 0.07 |
| 2024-08-13 | 12.00 | 11.70 | -0.03 | -0.26 | 7022.00 | 816.82 | 0.11 |
| 2024-08-12 | 11.56 | 11.73 | 0.10 | 0.86 | 10962.00 | 1277.26 | 0.17 |
| 2024-08-09 | 11.89 | 11.63 | -0.26 | -2.19 | 8185.40 | 959.48 | 0.13 |
| 2024-08-08 | 11.62 | 11.89 | 0.27 | 2.32 | 11290.40 | 1322.75 | 0.18 |
| 2024-08-07 | 11.75 | 11.62 | -0.14 | -1.19 | 9488.10 | 1106.99 | 0.15 |
| 2024-08-06 | 11.65 | 11.76 | 0.11 | 0.94 | 11310.20 | 1327.24 | 0.18 |
| 2024-08-05 | 11.88 | 11.65 | -0.35 | -2.92 | 15743.20 | 1859.26 | 0.25 |
| 2024-08-02 | 12.10 | 12.00 | -0.18 | -1.48 | 16540.00 | 2003.07 | 0.26 |
| 2024-08-01 | 12.13 | 12.18 | -0.05 | -0.41 | 22938.55 | 2782.40 | 0.36 |
| 2024-07-31 | 12.56 | 12.23 | -0.05 | -0.41 | 54348.30 | 6615.41 | 0.85 |
| 2024-07-30 | 11.12 | 12.28 | 1.12 | 10.04 | 27107.85 | 3214.04 | 0.42 |
| 2024-07-29 | 11.55 | 11.16 | -0.33 | -2.87 | 19435.00 | 2184.31 | 0.30 |
| 2024-07-26 | 11.40 | 11.49 | 0.09 | 0.79 | 12215.00 | 1394.83 | 0.19 |
| 2024-07-25 | 11.43 | 11.40 | 0.10 | 0.89 | 8093.45 | 923.76 | 0.13 |
| 2024-07-24 | 11.48 | 11.30 | -0.26 | -2.25 | 12032.80 | 1372.96 | 0.19 |
| 2024-07-23 | 11.67 | 11.56 | 0.09 | 0.79 | 24058.40 | 2816.83 | 0.37 |
| 2024-07-22 | 11.99 | 11.47 | -0.60 | -4.97 | 41756.60 | 4808.47 | 0.65 |
| 2024-07-19 | 12.08 | 12.07 | -0.04 | -0.33 | 7616.26 | 918.62 | 0.12 |
| 2024-07-18 | 12.05 | 12.11 | 0.07 | 0.58 | 8422.80 | 1007.59 | 0.13 |
| 2024-07-17 | 12.12 | 12.04 | -0.05 | -0.41 | 6909.00 | 833.77 | 0.11 |
| 2024-07-16 | 12.07 | 12.09 | -0.08 | -0.66 | 7269.98 | 881.80 | 0.11 |
| 2024-07-15 | 12.34 | 12.17 | -0.20 | -1.62 | 7116.80 | 865.53 | 0.11 |
| 2024-07-12 | 12.38 | 12.37 | -0.11 | -0.88 | 4431.70 | 549.61 | 0.07 |
| 2024-07-11 | 12.44 | 12.48 | 0.30 | 2.46 | 7143.40 | 891.38 | 0.11 |
| 2024-07-10 | 12.15 | 12.18 | -0.02 | -0.16 | 7479.00 | 920.54 | 0.12 |
| 2024-07-09 | 12.08 | 12.20 | 0.15 | 1.25 | 7975.02 | 961.38 | 0.12 |
| 2024-07-08 | 12.62 | 12.05 | -0.57 | -4.52 | 11371.80 | 1384.44 | 0.18 |
| 2024-07-05 | 12.61 | 12.62 | -0.02 | -0.16 | 12777.80 | 1603.65 | 0.20 |
| 2024-07-04 | 12.88 | 12.64 | -0.30 | -2.32 | 7798.60 | 994.91 | 0.12 |
| 2024-07-03 | 12.96 | 12.94 | -0.12 | -0.92 | 7067.00 | 916.55 | 0.11 |
| 2024-07-02 | 13.15 | 13.06 | -0.18 | -1.36 | 6739.60 | 886.09 | 0.10 |
| 2024-07-01 | 13.66 | 13.24 | 0.14 | 1.07 | 10751.29 | 1419.93 | 0.17 |
| 2024-06-28 | 13.27 | 13.10 | -0.27 | -2.02 | 11901.00 | 1566.05 | 0.19 |
| 2024-06-27 | 13.56 | 13.37 | -0.26 | -1.91 | 6192.00 | 832.09 | 0.10 |
| 2024-06-26 | 13.35 | 13.63 | 0.29 | 2.17 | 7506.00 | 1010.96 | 0.12 |
| 2024-06-25 | 13.21 | 13.34 | -0.15 | -1.11 | 8254.60 | 1102.99 | 0.13 |
| 2024-06-24 | 13.91 | 13.49 | -0.47 | -3.37 | 15800.80 | 2167.18 | 0.25 |
| 2024-06-21 | 13.79 | 13.96 | 0.21 | 1.53 | 10244.40 | 1425.11 | 0.16 |
| 2024-06-20 | 13.99 | 13.75 | -0.11 | -0.79 | 9777.40 | 1353.75 | 0.15 |
| 2024-06-19 | 14.48 | 13.86 | -0.14 | -1.00 | 12930.00 | 1810.04 | 0.20 |
| 2024-06-18 | 14.01 | 14.00 | -0.07 | -0.50 | 18317.20 | 2559.07 | 0.29 |
| 2024-06-17 | 14.08 | 14.07 | -0.01 | -0.07 | 13458.00 | 1907.48 | 0.21 |
| 2024-06-14 | 14.16 | 14.08 | 0.03 | 0.21 | 14869.40 | 2063.15 | 0.23 |
| 2024-06-13 | 14.41 | 14.36 | -0.13 | -0.90 | 13273.80 | 1901.83 | 0.21 |
| 2024-06-12 | 14.48 | 14.49 | 0.01 | 0.07 | 14670.80 | 2112.21 | 0.23 |
| 2024-06-11 | 14.63 | 14.48 | -0.15 | -1.03 | 14904.89 | 2140.81 | 0.23 |
| 2024-06-07 | 14.30 | 14.63 | 0.41 | 2.88 | 14801.20 | 2147.69 | 0.23 |
| 2024-06-06 | 14.53 | 14.22 | -0.40 | -2.74 | 14127.20 | 2015.23 | 0.22 |
| 2024-06-05 | 14.90 | 14.62 | -0.17 | -1.15 | 12860.80 | 1889.75 | 0.20 |
| 2024-06-04 | 15.32 | 14.79 | -0.36 | -2.38 | 19775.00 | 2940.92 | 0.31 |
| 2024-06-03 | 15.18 | 15.15 | -0.08 | -0.53 | 8503.20 | 1286.01 | 0.13 |
| 2024-05-31 | 15.39 | 15.23 | -0.15 | -0.98 | 9847.00 | 1499.62 | 0.15 |
| 2024-05-30 | 15.57 | 15.38 | -0.07 | -0.45 | 8090.20 | 1241.88 | 0.13 |
| 2024-05-29 | 15.18 | 15.45 | 0.32 | 2.12 | 24275.20 | 3715.61 | 0.38 |
| 2024-05-28 | 15.10 | 15.13 | -0.03 | -0.20 | 17178.80 | 2609.25 | 0.27 |
| 2024-05-27 | 15.24 | 15.16 | -0.04 | -0.26 | 12974.40 | 1950.52 | 0.20 |
| 2024-05-24 | 15.33 | 15.20 | -0.18 | -1.17 | 10068.00 | 1538.06 | 0.16 |
| 2024-05-23 | 15.54 | 15.38 | -0.25 | -1.60 | 9076.80 | 1400.01 | 0.14 |
| 2024-05-22 | 15.75 | 15.63 | -0.05 | -0.32 | 6189.00 | 967.74 | 0.10 |
| 2024-05-21 | 15.52 | 15.68 | 0.00 | 0.00 | 8978.00 | 1406.18 | 0.14 |
| 2024-05-20 | 15.87 | 15.68 | -0.15 | -0.95 | 20097.00 | 3177.29 | 0.31 |
| 2024-05-17 | 15.81 | 15.83 | 0.03 | 0.19 | 7377.00 | 1163.21 | 0.11 |
| 2024-05-16 | 15.85 | 15.80 | -0.02 | -0.13 | 14972.00 | 2388.09 | 0.23 |
| 2024-05-15 | 15.90 | 15.82 | -0.04 | -0.25 | 10855.13 | 1716.70 | 0.17 |
日K线
周K线
月K线
