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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.16 | 29.26 | 28.08 | 28.71 | +0.84% | 0.72 | 0.77% |
| 2025-12-17 | 28.27 | 28.58 | 27.55 | 28.47 | +1.28% | 0.70 | 0.77% |
| 2025-12-16 | 28.85 | 29.04 | 27.66 | 28.11 | -2.77% | 0.94 | 1.03% |
| 2025-12-15 | 29.14 | 29.68 | 28.84 | 28.91 | -1.53% | 0.70 | 0.74% |
| 2025-12-12 | 29.72 | 29.74 | 28.79 | 29.36 | -1.44% | 1.09 | 1.16% |
| 2025-12-11 | 30.13 | 30.44 | 29.50 | 29.79 | -1.55% | 0.80 | 0.83% |
| 2025-12-10 | 31.17 | 31.33 | 30.20 | 30.26 | -2.58% | 0.76 | 0.77% |
| 2025-12-09 | 31.95 | 31.95 | 30.80 | 31.06 | -2.91% | 0.95 | 0.94% |
| 2025-12-08 | 30.40 | 32.48 | 30.15 | 31.99 | +5.23% | 1.74 | 1.71% |
| 2025-12-05 | 30.24 | 30.44 | 29.36 | 30.40 | +1.54% | 0.87 | 0.89% |
| 2025-12-04 | 29.81 | 30.86 | 29.81 | 29.94 | +0.27% | 0.76 | 0.77% |
| 2025-12-03 | 31.03 | 31.11 | 29.65 | 29.86 | -3.96% | 0.98 | 1.00% |
| 2025-12-02 | 30.28 | 31.20 | 30.03 | 31.09 | +1.97% | 0.95 | 0.95% |
| 2025-12-01 | 30.85 | 31.35 | 30.02 | 30.49 | -1.36% | 0.89 | 0.90% |
| 2025-11-28 | 30.52 | 31.10 | 30.45 | 30.91 | +0.49% | 0.45 | 0.45% |
| 2025-11-27 | 31.20 | 31.45 | 30.71 | 30.76 | -1.19% | 0.45 | 0.44% |
| 2025-11-26 | 30.30 | 31.58 | 30.16 | 31.13 | +2.60% | 1.02 | 1.01% |
| 2025-11-25 | 30.50 | 31.10 | 29.94 | 30.34 | +0.56% | 0.77 | 0.78% |
| 2025-11-24 | 29.65 | 30.77 | 29.30 | 30.17 | +1.89% | 0.73 | 0.75% |
| 2025-11-21 | 30.22 | 30.50 | 29.59 | 29.61 | -2.44% | 0.57 | 0.59% |