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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 23.79 | 25.16 | 23.79 | 24.62 | +4.41% | 1.93 | 2.42% |
| 2025-06-24 | 22.74 | 23.72 | 22.72 | 23.58 | +4.11% | 1.20 | 1.59% |
| 2025-06-23 | 22.29 | 22.74 | 22.18 | 22.65 | +0.98% | 0.65 | 0.89% |
| 2025-06-20 | 22.62 | 23.21 | 22.41 | 22.43 | -2.31% | 0.97 | 1.31% |
| 2025-06-19 | 22.30 | 23.53 | 22.29 | 22.96 | +1.95% | 1.67 | 2.25% |
| 2025-06-18 | 22.65 | 22.73 | 21.89 | 22.52 | -0.35% | 1.00 | 1.39% |
| 2025-06-17 | 22.39 | 23.05 | 22.10 | 22.60 | +1.35% | 1.29 | 1.76% |
| 2025-06-16 | 21.80 | 22.65 | 21.59 | 22.30 | +3.19% | 1.49 | 2.06% |
| 2025-06-13 | 22.10 | 22.10 | 21.25 | 21.61 | -3.09% | 1.06 | 1.51% |
| 2025-06-12 | 21.98 | 22.60 | 21.40 | 22.30 | +2.01% | 1.83 | 2.57% |
| 2025-06-11 | 22.15 | 22.44 | 21.71 | 21.86 | -1.22% | 1.19 | 1.66% |
| 2025-06-10 | 22.81 | 22.95 | 21.80 | 22.13 | -2.94% | 1.18 | 1.63% |
| 2025-06-09 | 23.29 | 23.60 | 22.60 | 22.80 | -2.15% | 1.06 | 1.42% |
| 2025-06-06 | 24.20 | 24.39 | 23.22 | 23.30 | -4.70% | 0.98 | 1.28% |
| 2025-06-05 | 22.91 | 24.52 | 22.91 | 24.45 | +5.80% | 1.55 | 2.00% |
| 2025-06-04 | 23.40 | 24.09 | 23.02 | 23.11 | -1.20% | 1.41 | 1.86% |
| 2025-06-03 | 23.38 | 23.78 | 23.16 | 23.39 | -0.85% | 0.59 | 0.77% |
| 2025-05-30 | 23.81 | 24.04 | 23.27 | 23.59 | -1.05% | 0.63 | 0.82% |
| 2025-05-29 | 23.22 | 24.14 | 23.15 | 23.84 | +2.63% | 0.82 | 1.07% |
| 2025-05-28 | 23.91 | 24.09 | 23.13 | 23.23 | -2.80% | 0.84 | 1.11% |