长春高新 sz.000661
79.00
-1.99%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 80.89 | 80.99 | 78.78 | 79.00 | -1.99% | 3.74 | 1.18% |
| 2026-05-21 | 81.07 | 81.78 | 80.38 | 80.60 | -0.58% | 3.24 | 1.00% |
| 2026-05-20 | 83.36 | 83.36 | 80.81 | 81.07 | -2.77% | 4.28 | 1.32% |
| 2026-05-19 | 82.70 | 83.66 | 82.70 | 83.38 | +0.92% | 2.45 | 0.74% |
| 2026-05-18 | 84.00 | 84.04 | 82.50 | 82.62 | -1.82% | 3.92 | 1.18% |
| 2026-05-15 | 85.03 | 85.80 | 84.00 | 84.15 | -1.34% | 4.18 | 1.23% |
| 2026-05-14 | 87.10 | 87.15 | 85.22 | 85.29 | -2.13% | 5.02 | 1.46% |
| 2026-05-13 | 88.87 | 89.10 | 87.08 | 87.15 | -1.91% | 5.63 | 1.61% |
| 2026-05-12 | 89.02 | 89.80 | 88.01 | 88.85 | -1.28% | 6.87 | 1.94% |
| 2026-05-11 | 87.39 | 90.00 | 86.85 | 90.00 | +3.94% | 10.57 | 2.98% |
| 2026-05-08 | 87.50 | 87.71 | 86.45 | 86.59 | -0.96% | 4.05 | 1.17% |
| 2026-05-07 | 85.88 | 87.90 | 85.35 | 87.43 | +2.39% | 6.27 | 1.81% |
| 2026-05-06 | 84.92 | 85.60 | 84.92 | 85.39 | +0.54% | 2.72 | 0.80% |
| 2026-04-30 | 85.32 | 85.40 | 84.90 | 84.93 | -0.62% | 2.88 | 0.85% |
| 2026-04-29 | 85.47 | 85.85 | 85.00 | 85.46 | -0.16% | 2.75 | 0.80% |
| 2026-04-28 | 85.01 | 85.88 | 84.93 | 85.60 | +0.58% | 2.84 | 0.83% |
| 2026-04-27 | 85.41 | 85.60 | 84.75 | 85.11 | -0.33% | 2.60 | 0.77% |
| 2026-04-24 | 85.30 | 85.97 | 84.87 | 85.39 | -0.27% | 2.88 | 0.84% |
| 2026-04-23 | 87.15 | 87.15 | 85.39 | 85.62 | -1.65% | 4.31 | 1.25% |
| 2026-04-22 | 86.44 | 87.60 | 85.72 | 87.06 | -1.40% | 5.85 | 1.69% |