长高电气（002452）历史行情

以下为长高电气近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-15	9.560	9.590	9.730	9.500	-0.210	-2.143%	980.45万	0.94亿	1.893%
2026-10-14	10.730	9.800	10.740	9.790	-0.970	-9.006%	32.27万	0.00亿	0.000%
2026-10-13	11.160	10.770	11.190	10.560	-0.510	-4.521%	18.39万	0.00亿	0.000%
2026-10-12	11.180	11.280	11.520	11.150	0.080	0.714%	10.80万	0.00亿	0.000%
2026-10-09	11.240	11.200	11.400	10.880	-0.180	-1.582%	10.59万	0.00亿	0.000%
2026-10-08	11.430	11.380	11.670	11.290	0.010	0.088%	7.94万	0.00亿	0.000%
2026-10-07	11.420	11.370	11.740	11.330	0.020	0.176%	813.49万	0.93亿	1.571%
2026-10-06	11.420	11.370	11.740	11.330	0.020	0.176%	813.49万	0.93亿	1.571%
2026-10-05	11.420	11.370	11.740	11.330	0.020	0.176%	813.49万	0.93亿	1.571%
2026-10-02	11.420	11.370	11.740	11.330	0.020	0.176%	813.49万	0.93亿	1.571%
2026-10-01	11.420	11.370	11.740	11.330	0.020	0.176%	813.49万	0.93亿	1.571%
2026-09-30	11.420	11.370	11.740	11.330	0.020	0.176%	8.13万	0.00亿	0.000%
2026-09-29	11.130	11.350	11.440	11.130	0.130	1.159%	7.23万	0.00亿	0.000%
2026-09-28	11.680	11.220	11.700	11.070	-0.370	-3.192%	10.12万	0.00亿	0.000%
2026-09-27	11.810	11.590	11.890	11.560	-0.230	-1.946%	613.11万	0.72亿	1.184%
2026-09-24	11.810	11.590	11.890	11.560	-0.230	-1.946%	6.13万	0.00亿	0.000%
2026-09-23	12.140	11.820	12.230	11.770	-0.330	-2.716%	7.41万	0.00亿	0.000%
2026-09-22	12.300	12.150	12.380	12.120	-0.150	-1.220%	8.60万	0.00亿	0.000%
2026-09-21	12.110	12.300	12.320	12.060	0.190	1.569%	12.04万	0.00亿	0.000%
2026-09-18	12.160	12.110	12.240	11.980	0.130	1.085%	13.62万	0.00亿	0.000%
2026-09-17	11.770	11.980	12.070	11.680	0.170	1.439%	11.89万	0.00亿	0.000%
2026-09-16	11.480	11.810	11.930	11.460	0.320	2.785%	12.97万	0.00亿	0.000%
2026-09-15	11.680	11.490	11.800	11.420	-0.240	-2.046%	13.42万	0.00亿	0.000%
2026-09-14	11.700	11.730	11.900	11.660	-0.080	-0.677%	10.15万	0.00亿	0.000%
2026-09-11	11.860	11.810	11.970	11.570	-0.170	-1.419%	15.02万	0.00亿	0.000%
2026-09-10	12.250	11.980	12.300	11.950	-0.380	-3.074%	17.27万	0.00亿	0.000%
2026-09-09	12.250	12.360	12.410	12.100	0.170	1.395%	16.92万	0.00亿	0.000%
2026-09-08	12.220	12.190	12.260	11.990	-0.030	-0.245%	15.44万	0.00亿	0.000%
2026-09-07	11.780	12.220	12.300	11.770	0.410	3.472%	27.42万	0.00亿	0.000%
2026-09-04	11.850	11.810	12.060	11.720	0.030	0.255%	21.73万	0.00亿	0.000%
2026-09-03	11.500	11.780	11.950	11.370	0.290	2.524%	22.26万	0.00亿	0.000%
2026-09-02	11.560	11.490	11.560	11.320	-0.140	-1.204%	9.72万	0.00亿	0.000%
2026-09-01	11.610	11.630	11.800	11.560	0.020	0.172%	13.53万	0.00亿	0.000%
2026-08-31	11.420	11.610	11.730	11.400	0.110	0.957%	17.20万	0.00亿	0.000%
2026-08-28	11.450	11.500	11.540	11.310	0.160	1.411%	19.07万	0.00亿	0.000%
2026-08-27	11.380	11.340	11.430	11.210	-0.100	-0.874%	14.49万	0.00亿	0.000%
2026-08-26	11.270	11.440	11.480	11.230	0.170	1.508%	9.13万	0.00亿	0.000%
2026-08-25	11.090	11.270	11.320	11.030	0.110	0.986%	7.08万	0.00亿	0.000%
2026-08-24	11.240	11.160	11.430	11.040	-0.060	-0.535%	8.59万	0.00亿	0.000%
2026-08-21	11.070	11.220	11.280	10.990	0.060	0.538%	6.80万	0.00亿	0.000%
2026-08-20	11.160	11.160	11.350	11.080	0.090	0.813%	7.18万	0.00亿	0.000%
2026-08-19	11.450	11.070	11.470	11.000	-0.490	-4.239%	12.12万	0.00亿	0.000%
2026-08-18	11.800	11.560	11.840	11.440	-0.240	-2.034%	10.71万	0.00亿	0.000%
2026-08-17	11.480	11.800	11.970	11.400	0.350	3.057%	18.00万	0.00亿	0.000%
2026-08-14	11.430	11.450	11.470	11.300	0.090	0.792%	9.86万	0.00亿	0.000%
2026-08-13	11.540	11.360	11.920	11.360	-0.090	-0.786%	15.67万	0.00亿	0.000%
2026-08-12	11.320	11.450	11.610	11.300	0.140	1.238%	10.99万	0.00亿	0.000%
2026-08-11	11.600	11.310	11.620	11.290	-0.280	-2.416%	11.49万	0.00亿	0.000%
2026-08-10	11.510	11.590	11.650	11.470	0.090	0.783%	10.94万	0.00亿	0.000%
2026-08-07	11.470	11.500	11.530	11.230	-0.030	-0.260%	15.33万	0.00亿	0.000%
2026-08-06	11.480	11.530	11.540	11.320	0.030	0.261%	12.33万	0.00亿	0.000%
2026-08-05	11.290	11.500	11.580	11.290	0.110	0.966%	18.21万	0.00亿	0.000%
2026-08-04	11.220	11.390	11.400	11.060	0.240	2.152%	16.56万	0.00亿	0.000%
2026-08-03	10.870	11.150	11.170	10.870	0.330	3.050%	16.06万	0.00亿	0.000%
2026-07-31	10.800	10.820	10.930	10.730	0.180	1.692%	12.08万	0.00亿	0.000%
2026-07-30	10.840	10.640	10.890	10.580	-0.240	-2.206%	12.65万	0.00亿	0.000%
2026-07-29	10.580	10.880	10.930	10.400	0.290	2.738%	16.58万	0.00亿	0.000%
2026-07-28	10.790	10.590	10.850	10.540	-0.300	-2.755%	13.44万	0.00亿	0.000%
2026-07-27	10.730	10.890	10.920	10.620	0.210	1.966%	16.29万	0.00亿	0.000%
2026-07-24	11.000	10.680	11.050	10.670	-0.530	-4.728%	18.29万	0.00亿	0.000%
2026-07-23	10.550	11.210	11.260	10.470	0.600	5.655%	29.16万	0.00亿	0.000%
2026-07-22	10.600	10.610	10.730	10.430	0.110	1.048%	17.22万	0.00亿	0.000%
2026-07-21	10.280	10.500	10.610	10.100	0.310	3.042%	21.65万	0.00亿	0.000%
2026-07-20	10.610	10.190	10.610	10.040	-0.420	-3.959%	26.94万	0.00亿	0.000%
2026-07-17	10.180	10.610	10.790	10.180	0.340	3.311%	35.35万	0.00亿	0.000%
2026-07-16	10.480	10.270	10.490	10.200	-0.240	-2.284%	14.77万	0.00亿	0.000%
2026-07-15	10.710	10.510	10.860	10.400	-0.200	-1.867%	17.10万	0.00亿	0.000%
2026-07-14	10.700	10.710	10.890	10.360	-0.040	-0.372%	23.89万	0.00亿	0.000%
2026-07-13	11.050	10.750	11.220	10.730	-0.430	-3.846%	22.84万	0.00亿	0.000%
2026-07-10	11.300	11.180	11.580	11.120	-0.300	-2.613%	30.15万	0.00亿	0.000%
2026-07-09	12.060	11.480	12.280	11.050	-0.640	-5.281%	48.80万	0.00亿	0.000%
2026-07-08	12.870	12.120	12.970	11.930	-0.910	-6.984%	43.69万	0.00亿	0.000%
2026-07-07	13.510	13.030	13.580	12.950	-0.800	-5.785%	42.53万	0.00亿	0.000%
2026-07-06	13.220	13.830	13.860	13.190	0.900	6.961%	61.09万	0.00亿	0.000%
2026-07-03	12.700	12.930	13.250	12.580	0.360	2.864%	48.79万	0.00亿	0.000%
2026-07-02	12.290	12.570	13.030	11.930	0.210	1.699%	42.93万	0.00亿	0.000%
2026-07-01	12.660	12.360	12.770	12.280	-0.410	-3.211%	32.50万	0.00亿	0.000%
2026-06-30	12.310	12.770	12.900	12.180	0.450	3.653%	42.86万	0.00亿	0.000%
2026-06-29	12.500	12.320	12.580	11.800	-0.170	-1.361%	46.27万	0.00亿	0.000%
2026-06-26	12.980	12.490	13.140	12.290	-0.440	-3.403%	48.12万	0.00亿	0.000%
2026-06-25	12.340	12.930	13.280	12.290	0.810	6.683%	95.65万	0.00亿	0.000%
2026-06-24	11.200	12.120	12.120	11.080	1.100	9.982%	78.37万	0.00亿	0.000%
2026-06-23	11.290	11.020	11.340	10.860	-0.270	-2.391%	18.38万	0.00亿	0.000%
2026-06-22	11.030	11.290	11.310	10.850	0.240	2.172%	22.10万	0.00亿	0.000%
2026-06-18	11.150	11.050	11.320	10.890	-0.170	-1.515%	15.87万	0.00亿	0.000%
2026-06-17	11.180	11.220	11.410	11.120	0.000	0.000%	14.04万	0.00亿	0.000%
2026-06-16	11.180	11.220	11.340	11.060	0.090	0.809%	15.21万	0.00亿	0.000%
2026-06-15	10.750	11.130	11.210	10.750	0.440	4.116%	18.07万	0.00亿	0.000%
2026-06-12	10.850	10.690	10.920	10.640	-0.050	-0.466%	14.13万	0.00亿	0.000%
2026-06-11	10.720	10.740	10.810	10.350	-0.130	-1.196%	18.30万	0.00亿	0.000%
2026-06-10	11.250	10.870	11.290	10.770	-0.530	-4.649%	26.77万	0.00亿	0.000%
2026-06-09	11.250	11.400	11.520	11.160	0.260	2.334%	19.28万	0.00亿	0.000%
2026-06-08	10.930	11.140	11.180	10.880	-0.130	-1.154%	19.46万	0.00亿	0.000%
2026-06-05	11.070	11.270	11.590	10.870	0.200	1.807%	26.92万	0.00亿	0.000%
2026-06-04	11.150	11.070	11.220	10.940	-0.190	-1.687%	19.68万	0.00亿	0.000%
2026-06-03	11.400	11.260	11.500	11.140	-0.140	-1.228%	22.06万	0.00亿	0.000%
2026-06-02	11.740	11.400	11.760	10.920	-0.450	-3.797%	32.26万	0.00亿	0.000%
2026-06-01	11.580	11.850	12.290	11.500	0.280	2.420%	28.30万	0.00亿	0.000%
2026-05-29	12.260	11.570	12.340	11.500	-0.770	-6.240%	37.21万	0.00亿	0.000%
2026-05-28	12.150	12.340	12.360	11.940	0.100	0.817%	39.88万	0.00亿	0.000%
2026-05-27	11.940	12.240	12.510	11.850	0.320	2.685%	50.37万	0.00亿	0.000%
2026-05-26	12.290	11.920	12.340	11.820	-0.220	-1.812%	36.71万	0.00亿	0.000%
2026-05-25	11.610	12.140	12.600	11.560	0.690	6.026%	68.83万	0.00亿	0.000%
2026-05-22	11.300	11.450	11.490	11.160	0.260	2.324%	17.64万	0.00亿	0.000%
2026-05-21	11.520	11.190	11.740	11.140	-0.340	-2.949%	30.40万	0.00亿	0.000%
2026-05-20	11.710	11.530	11.850	11.450	-0.280	-2.371%	23.02万	0.00亿	0.000%
2026-05-19	11.570	11.810	11.940	11.450	0.340	2.964%	40.88万	0.00亿	0.000%
2026-05-18	10.650	11.470	11.610	10.610	0.760	7.096%	59.35万	0.00亿	0.000%
2026-05-15	10.840	10.710	11.000	10.450	-0.200	-1.833%	28.94万	0.00亿	0.000%
2026-05-14	11.530	10.910	11.560	10.910	-0.560	-4.882%	34.90万	0.00亿	0.000%
2026-05-13	11.160	11.470	11.580	11.090	0.280	2.502%	43.08万	0.00亿	0.000%
2026-05-12	11.150	11.190	11.390	10.990	-0.020	-0.178%	27.73万	0.00亿	0.000%
2026-05-11	11.420	11.210	11.500	11.140	-0.130	-1.146%	37.52万	0.00亿	0.000%
2026-05-08	11.220	11.340	11.430	10.910	0.260	2.347%	40.30万	0.00亿	0.000%
2026-05-07	11.190	11.080	11.260	10.870	-0.040	-0.360%	28.03万	0.00亿	0.000%
2026-05-06	11.010	11.120	11.270	10.930	0.250	2.300%	28.32万	0.00亿	0.000%
2026-04-30	11.200	10.870	11.510	10.730	0.040	0.369%	27.07万	0.00亿	0.000%
2026-04-29	10.900	10.830	11.020	10.760	-0.060	-0.551%	16.01万	0.00亿	0.000%
2026-04-28	10.930	10.890	11.210	10.840	0.050	0.461%	24.10万	0.00亿	0.000%
2026-04-27	10.860	10.840	10.940	10.650	-0.090	-0.823%	16.08万	0.00亿	0.000%
2026-04-24	11.010	10.930	11.110	10.820	-0.190	-1.709%	15.95万	0.00亿	0.000%
2026-04-23	11.300	11.120	11.410	10.950	-0.090	-0.803%	18.98万	0.00亿	0.000%
2026-04-22	10.860	11.210	11.230	10.810	0.340	3.128%	22.18万	0.00亿	0.000%
2026-04-21	10.970	10.870	11.070	10.690	-0.190	-1.718%	18.06万	0.00亿	0.000%
2026-04-20	10.830	11.060	11.210	10.700	0.310	2.884%	28.39万	0.00亿	0.000%
2026-04-17	10.730	10.750	10.890	10.650	0.000	0.000%	16.69万	0.00亿	0.000%
2026-04-16	10.880	10.790	10.890	10.560	-0.090	-0.830%	20.36万	2.20亿	3.950%
2026-04-15	10.670	10.880	11.210	10.620	0.000	0.000%	30.24万	0.00亿	0.000%
2026-04-14	10.240	10.660	10.740	10.240	0.460	4.510%	24.97万	0.00亿	0.000%
2026-04-13	10.260	10.200	10.330	10.080	0.000	0.000%	16.11万	0.00亿	0.000%
2026-04-10	10.380	10.350	10.500	10.320	0.000	0.000%	13.37万	0.00亿	0.000%
2026-04-09	10.270	10.260	10.380	10.210	0.000	0.000%	12.10万	0.00亿	0.000%
2026-04-08	10.030	10.410	10.460	10.020	0.000	0.000%	26.26万	0.00亿	0.000%
2026-04-07	9.840	9.810	9.940	9.760	0.000	0.000%	12.05万	0.00亿	0.000%
2026-04-03	10.120	9.880	10.200	9.850	0.000	0.000%	15.52万	0.00亿	0.000%
2026-04-02	10.360	10.120	10.570	10.110	0.000	0.000%	18.69万	0.00亿	0.000%
2026-04-01	10.400	10.410	10.610	10.260	0.000	0.000%	26.80万	0.00亿	0.000%