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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 39.50 | 40.60 | 38.68 | 38.78 | -3.41% | 4.40 | 3.44% |
| 2026-02-13 | 38.97 | 41.29 | 38.28 | 40.15 | +1.18% | 5.54 | 4.34% |
| 2026-02-12 | 38.00 | 39.68 | 38.00 | 39.68 | +10.01% | 4.53 | 3.55% |
| 2026-02-11 | 34.60 | 37.30 | 34.34 | 36.07 | +4.10% | 4.48 | 3.83% |
| 2026-02-10 | 33.18 | 35.00 | 32.99 | 34.65 | +3.96% | 2.97 | 2.68% |
| 2026-02-09 | 31.70 | 33.66 | 31.13 | 33.33 | +6.93% | 2.23 | 2.11% |
| 2026-02-06 | 31.20 | 31.87 | 30.77 | 31.17 | -1.70% | 1.04 | 1.02% |
| 2026-02-05 | 32.67 | 32.78 | 31.68 | 31.71 | -3.26% | 1.23 | 1.19% |
| 2026-02-04 | 31.88 | 33.89 | 31.76 | 32.78 | +2.53% | 3.57 | 3.34% |
| 2026-02-03 | 30.70 | 32.12 | 30.43 | 31.97 | +5.16% | 2.09 | 2.05% |
| 2026-02-02 | 30.50 | 31.50 | 30.05 | 30.40 | +1.00% | 2.30 | 2.30% |
| 2026-01-30 | 29.19 | 30.30 | 28.74 | 30.10 | +1.62% | 1.71 | 1.78% |
| 2026-01-29 | 31.34 | 31.94 | 29.30 | 29.62 | -6.59% | 2.16 | 2.19% |
| 2026-01-28 | 31.78 | 31.85 | 31.17 | 31.71 | -0.50% | 1.08 | 1.06% |
| 2026-01-27 | 32.40 | 32.45 | 30.65 | 31.87 | -0.03% | 1.56 | 1.53% |
| 2026-01-26 | 33.50 | 33.70 | 31.50 | 31.88 | -3.10% | 2.49 | 2.40% |
| 2026-01-23 | 33.10 | 33.54 | 32.36 | 32.90 | -2.11% | 2.83 | 2.66% |
| 2026-01-22 | 32.19 | 33.68 | 31.70 | 33.61 | +4.12% | 3.57 | 3.37% |
| 2026-01-21 | 30.80 | 33.30 | 30.80 | 32.28 | +3.79% | 3.56 | 3.40% |
| 2026-01-20 | 31.68 | 32.68 | 30.84 | 31.10 | -1.89% | 2.10 | 2.05% |