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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.96 | 28.77 | 27.21 | 28.57 | +2.18% | 4.65 | 5.14% |
| 2025-08-19 | 26.84 | 28.94 | 26.71 | 27.96 | +4.17% | 6.90 | 7.69% |
| 2025-08-18 | 25.60 | 26.84 | 25.60 | 26.84 | +10.00% | 2.23 | 2.59% |
| 2025-08-15 | 24.00 | 24.46 | 23.92 | 24.40 | +1.12% | 1.31 | 1.67% |
| 2025-08-14 | 25.35 | 25.44 | 23.90 | 24.13 | -4.21% | 2.02 | 2.56% |
| 2025-08-13 | 25.02 | 25.45 | 25.00 | 25.19 | -0.71% | 1.66 | 2.03% |
| 2025-08-12 | 24.70 | 25.68 | 24.49 | 25.37 | +0.67% | 4.02 | 4.99% |
| 2025-08-11 | 24.69 | 26.11 | 24.69 | 25.20 | +6.15% | 5.38 | 6.47% |
| 2025-08-08 | 23.64 | 24.46 | 23.64 | 23.74 | +0.47% | 1.47 | 1.89% |
| 2025-08-07 | 24.00 | 24.00 | 23.61 | 23.63 | -1.21% | 0.82 | 1.07% |
| 2025-08-06 | 23.70 | 23.98 | 23.62 | 23.92 | +0.38% | 1.00 | 1.30% |
| 2025-08-05 | 23.78 | 24.05 | 23.65 | 23.83 | +0.93% | 1.00 | 1.30% |
| 2025-08-04 | 22.95 | 23.63 | 22.83 | 23.61 | +2.25% | 0.96 | 1.27% |
| 2025-08-01 | 23.23 | 23.60 | 23.05 | 23.09 | -1.11% | 0.84 | 1.11% |
| 2025-07-31 | 23.00 | 23.88 | 22.90 | 23.35 | +0.73% | 1.42 | 1.88% |
| 2025-07-30 | 23.76 | 23.78 | 22.92 | 23.18 | -2.44% | 1.80 | 2.39% |
| 2025-07-29 | 23.92 | 24.02 | 23.50 | 23.76 | -0.71% | 1.25 | 1.63% |
| 2025-07-28 | 24.09 | 24.20 | 23.80 | 23.93 | -0.17% | 1.01 | 1.30% |
| 2025-07-25 | 24.08 | 24.11 | 23.61 | 23.97 | -0.37% | 1.17 | 1.51% |
| 2025-07-24 | 24.28 | 24.50 | 23.97 | 24.06 | -0.66% | 1.22 | 1.57% |