长源东谷 sh.603950
69.24
+0.57%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 71.52 | 71.80 | 68.17 | 69.24 | +0.57% | 3.14 | 1.40% |
| 2026-05-22 | 66.82 | 69.95 | 66.17 | 68.85 | +3.86% | 4.57 | 2.08% |
| 2026-05-21 | 70.50 | 71.80 | 66.29 | 66.29 | -6.69% | 5.62 | 2.50% |
| 2026-05-20 | 71.31 | 73.70 | 70.00 | 71.04 | -1.33% | 5.48 | 2.35% |
| 2026-05-19 | 69.50 | 72.18 | 66.50 | 72.00 | +3.75% | 5.80 | 2.56% |
| 2026-05-18 | 69.90 | 71.29 | 68.20 | 69.40 | -0.64% | 6.22 | 2.76% |
| 2026-05-15 | 72.42 | 73.92 | 68.00 | 69.85 | -4.16% | 6.96 | 3.03% |
| 2026-05-14 | 76.43 | 76.85 | 70.82 | 72.88 | -5.14% | 8.42 | 3.56% |
| 2026-05-13 | 75.80 | 77.92 | 71.77 | 76.83 | +1.09% | 8.35 | 3.45% |
| 2026-05-12 | 70.05 | 77.06 | 69.27 | 76.00 | +8.49% | 11.39 | 4.72% |
| 2026-05-11 | 68.50 | 70.86 | 65.11 | 70.05 | +2.26% | 11.15 | 5.09% |
| 2026-05-08 | 66.20 | 70.00 | 62.05 | 68.50 | +7.37% | 11.87 | 5.57% |
| 2026-05-07 | 58.31 | 63.80 | 57.02 | 63.80 | +10.00% | 7.63 | 3.88% |
| 2026-05-06 | 56.68 | 58.19 | 54.72 | 58.00 | +4.22% | 6.14 | 3.34% |
| 2026-04-30 | 56.20 | 58.38 | 55.30 | 55.65 | -1.05% | 4.93 | 2.70% |
| 2026-04-29 | 56.60 | 58.00 | 55.80 | 56.24 | -1.95% | 4.92 | 2.69% |
| 2026-04-28 | 59.14 | 59.68 | 57.12 | 57.36 | -2.78% | 3.89 | 2.07% |
| 2026-04-27 | 60.98 | 62.54 | 58.88 | 59.00 | -3.88% | 4.77 | 2.46% |
| 2026-04-24 | 60.92 | 63.39 | 59.71 | 61.38 | -3.81% | 6.33 | 3.18% |
| 2026-04-23 | 65.95 | 69.82 | 62.00 | 63.81 | +0.54% | 8.80 | 4.15% |