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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 24.45 | 24.60 | 24.15 | 24.22 | -1.62% | 1.09 | 1.39% |
| 2025-07-22 | 25.05 | 25.40 | 24.58 | 24.62 | -2.22% | 1.40 | 1.73% |
| 2025-07-21 | 25.03 | 25.35 | 24.47 | 25.18 | -0.28% | 1.65 | 2.04% |
| 2025-07-18 | 25.75 | 25.98 | 25.16 | 25.25 | -2.96% | 2.27 | 2.76% |
| 2025-07-17 | 26.00 | 26.37 | 25.39 | 26.02 | +0.81% | 3.84 | 4.58% |
| 2025-07-16 | 23.80 | 25.81 | 23.73 | 25.81 | +10.02% | 3.12 | 3.80% |
| 2025-07-15 | 23.19 | 23.79 | 23.18 | 23.46 | +1.34% | 1.23 | 1.62% |
| 2025-07-14 | 23.39 | 23.65 | 23.09 | 23.15 | -0.43% | 0.95 | 1.26% |
| 2025-07-11 | 23.93 | 24.05 | 23.08 | 23.25 | -0.21% | 1.60 | 2.10% |
| 2025-07-10 | 23.50 | 23.90 | 23.23 | 23.30 | -1.27% | 0.67 | 0.89% |
| 2025-07-09 | 24.47 | 24.47 | 23.51 | 23.60 | -2.52% | 0.64 | 0.83% |
| 2025-07-08 | 23.99 | 24.42 | 23.70 | 24.21 | +0.88% | 0.57 | 0.73% |
| 2025-07-07 | 23.80 | 24.55 | 23.78 | 24.00 | +0.76% | 0.73 | 0.94% |
| 2025-07-04 | 24.10 | 24.18 | 23.30 | 23.82 | -1.33% | 0.96 | 1.25% |
| 2025-07-03 | 24.00 | 24.39 | 23.90 | 24.14 | +0.12% | 0.62 | 0.80% |
| 2025-07-02 | 24.90 | 25.00 | 23.95 | 24.11 | -3.17% | 0.93 | 1.19% |
| 2025-07-01 | 25.24 | 25.24 | 24.62 | 24.90 | -0.52% | 0.76 | 0.94% |
| 2025-06-30 | 24.43 | 25.45 | 24.25 | 25.03 | +2.37% | 0.93 | 1.15% |
| 2025-06-27 | 24.54 | 24.83 | 23.93 | 24.45 | +0.62% | 0.82 | 1.04% |
| 2025-06-26 | 24.62 | 24.75 | 24.25 | 24.30 | -1.30% | 0.89 | 1.13% |