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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 37.40 | 38.43 | 36.04 | 37.31 | +0.59% | 5.93 | 4.93% |
| 2025-09-16 | 33.55 | 37.09 | 33.33 | 37.09 | +9.99% | 2.96 | 2.52% |
| 2025-09-15 | 34.64 | 34.64 | 33.00 | 33.72 | -2.57% | 2.69 | 2.49% |
| 2025-09-12 | 34.05 | 35.20 | 33.80 | 34.61 | +1.67% | 2.66 | 2.36% |
| 2025-09-11 | 34.37 | 34.95 | 33.50 | 34.04 | -1.76% | 3.29 | 2.98% |
| 2025-09-10 | 32.67 | 35.78 | 32.67 | 34.65 | +1.23% | 6.07 | 5.42% |
| 2025-09-09 | 31.76 | 34.23 | 31.76 | 34.23 | +9.99% | 4.40 | 4.12% |
| 2025-09-08 | 29.00 | 31.12 | 28.40 | 31.12 | +6.47% | 3.87 | 4.00% |
| 2025-09-05 | 28.95 | 29.23 | 28.20 | 29.23 | +2.42% | 1.43 | 1.54% |
| 2025-09-04 | 31.10 | 31.44 | 28.00 | 28.54 | -7.91% | 2.78 | 2.91% |
| 2025-09-03 | 31.80 | 32.50 | 30.76 | 30.99 | -1.27% | 3.14 | 3.08% |
| 2025-09-02 | 31.35 | 31.87 | 29.90 | 31.39 | 0.00% | 3.99 | 4.00% |
| 2025-09-01 | 33.75 | 33.75 | 30.50 | 31.39 | -6.49% | 4.14 | 4.05% |
| 2025-08-29 | 34.60 | 34.88 | 32.60 | 33.57 | +0.21% | 3.74 | 3.44% |
| 2025-08-28 | 33.49 | 34.50 | 32.00 | 33.50 | +2.95% | 5.76 | 5.35% |
| 2025-08-27 | 31.84 | 34.57 | 31.84 | 32.54 | +3.40% | 7.54 | 7.00% |
| 2025-08-26 | 28.61 | 31.47 | 28.61 | 31.47 | +10.00% | 6.35 | 6.34% |
| 2025-08-25 | 28.52 | 29.29 | 28.01 | 28.61 | +1.67% | 3.11 | 3.36% |
| 2025-08-22 | 27.95 | 28.49 | 27.70 | 28.14 | +0.68% | 2.89 | 3.18% |
| 2025-08-21 | 28.28 | 28.50 | 27.45 | 27.95 | -2.17% | 2.52 | 2.79% |