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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 31.70 | 32.10 | 31.41 | 31.70 | -0.69% | 1.53 | 1.49% |
| 2026-01-16 | 31.10 | 31.94 | 30.60 | 31.92 | +3.33% | 2.04 | 2.01% |
| 2026-01-15 | 31.20 | 31.89 | 30.46 | 30.89 | -0.96% | 2.00 | 1.99% |
| 2026-01-14 | 30.40 | 31.52 | 30.30 | 31.19 | +2.06% | 2.39 | 2.39% |
| 2026-01-13 | 31.99 | 32.37 | 30.46 | 30.56 | -3.47% | 2.68 | 2.67% |
| 2026-01-12 | 32.37 | 32.37 | 31.46 | 31.66 | -2.91% | 3.94 | 3.83% |
| 2026-01-09 | 31.17 | 32.98 | 30.03 | 32.61 | +5.02% | 6.47 | 6.33% |
| 2026-01-08 | 28.20 | 31.05 | 28.02 | 31.05 | +9.99% | 3.53 | 3.68% |
| 2026-01-07 | 28.99 | 28.99 | 27.87 | 28.23 | -2.99% | 1.67 | 1.82% |
| 2026-01-06 | 29.56 | 29.66 | 28.80 | 29.10 | -1.59% | 1.33 | 1.41% |
| 2026-01-05 | 29.03 | 29.88 | 28.80 | 29.57 | +2.14% | 1.22 | 1.28% |
| 2025-12-31 | 29.31 | 29.31 | 28.62 | 28.95 | -0.24% | 0.63 | 0.68% |
| 2025-12-30 | 29.14 | 29.35 | 28.81 | 29.02 | -0.38% | 0.86 | 0.91% |
| 2025-12-29 | 29.00 | 29.68 | 29.00 | 29.13 | +0.94% | 0.91 | 0.96% |
| 2025-12-26 | 29.79 | 29.90 | 28.75 | 28.86 | -3.28% | 0.80 | 0.85% |
| 2025-12-25 | 29.23 | 29.89 | 29.01 | 29.84 | +2.97% | 0.71 | 0.75% |
| 2025-12-24 | 29.29 | 29.47 | 28.73 | 28.98 | -1.23% | 0.72 | 0.77% |
| 2025-12-23 | 29.53 | 29.98 | 28.90 | 29.34 | -0.88% | 0.63 | 0.66% |
| 2025-12-22 | 29.34 | 29.86 | 29.23 | 29.60 | +1.58% | 1.02 | 1.06% |
| 2025-12-19 | 28.71 | 29.50 | 28.30 | 29.14 | +1.50% | 0.83 | 0.88% |