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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 31.00 | 31.18 | 30.21 | 30.35 | -1.59% | 0.56 | 0.57% |
| 2025-11-19 | 31.95 | 32.01 | 30.60 | 30.84 | -3.35% | 0.62 | 0.62% |
| 2025-11-18 | 31.62 | 32.20 | 31.40 | 31.91 | +0.92% | 0.99 | 0.96% |
| 2025-11-17 | 31.46 | 32.35 | 31.15 | 31.62 | +0.83% | 0.78 | 0.76% |
| 2025-11-14 | 31.23 | 31.86 | 31.00 | 31.36 | -0.76% | 0.80 | 0.79% |
| 2025-11-13 | 31.34 | 31.83 | 31.04 | 31.60 | +0.83% | 0.73 | 0.72% |
| 2025-11-12 | 32.15 | 32.42 | 30.80 | 31.34 | -3.78% | 1.19 | 1.17% |
| 2025-11-11 | 31.18 | 32.96 | 31.18 | 32.57 | +4.46% | 2.49 | 2.37% |
| 2025-11-10 | 31.58 | 31.98 | 30.66 | 31.18 | -0.80% | 1.20 | 1.18% |
| 2025-11-07 | 33.00 | 33.00 | 31.39 | 31.43 | -4.79% | 1.65 | 1.59% |
| 2025-11-06 | 30.65 | 33.14 | 30.51 | 33.01 | +8.23% | 3.38 | 3.24% |
| 2025-11-05 | 30.82 | 31.28 | 30.35 | 30.50 | -2.59% | 1.24 | 1.25% |
| 2025-11-04 | 32.37 | 32.46 | 30.55 | 31.31 | -3.54% | 2.26 | 2.24% |
| 2025-11-03 | 33.09 | 33.52 | 32.11 | 32.46 | -1.84% | 1.67 | 1.59% |
| 2025-10-31 | 32.96 | 33.80 | 32.72 | 33.07 | +0.18% | 1.64 | 1.53% |
| 2025-10-30 | 34.44 | 34.44 | 32.95 | 33.01 | -4.26% | 1.99 | 1.83% |
| 2025-10-29 | 34.60 | 34.88 | 33.53 | 34.48 | -1.00% | 2.31 | 2.09% |
| 2025-10-28 | 35.03 | 35.73 | 34.82 | 34.83 | 0.00% | 1.37 | 1.20% |
| 2025-10-27 | 35.00 | 35.80 | 34.43 | 34.83 | -0.11% | 1.87 | 1.64% |
| 2025-10-24 | 34.42 | 35.12 | 33.90 | 34.87 | +2.56% | 1.51 | 1.35% |