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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 103.10 | 104.09 | 102.85 | 103.14 | +0.15% | 5.32 | 1.29% |
| 2025-08-18 | 102.22 | 103.50 | 102.21 | 102.99 | +0.84% | 6.17 | 1.50% |
| 2025-08-15 | 102.17 | 102.55 | 101.78 | 102.13 | +0.13% | 5.44 | 1.33% |
| 2025-08-14 | 103.50 | 103.60 | 101.82 | 102.00 | -1.46% | 6.04 | 1.47% |
| 2025-08-13 | 104.08 | 104.25 | 103.00 | 103.51 | -0.53% | 6.97 | 1.68% |
| 2025-08-12 | 104.70 | 105.50 | 103.55 | 104.06 | -0.36% | 5.43 | 1.30% |
| 2025-08-11 | 104.87 | 104.88 | 103.09 | 104.44 | -0.49% | 6.09 | 1.47% |
| 2025-08-08 | 104.29 | 106.90 | 104.00 | 104.95 | +0.47% | 5.76 | 1.37% |
| 2025-08-07 | 103.80 | 104.95 | 103.72 | 104.46 | +0.64% | 4.49 | 1.08% |
| 2025-08-06 | 105.21 | 105.66 | 103.53 | 103.80 | -1.30% | 5.00 | 1.20% |
| 2025-08-05 | 105.00 | 105.98 | 104.03 | 105.17 | +0.37% | 5.25 | 1.25% |
| 2025-08-04 | 104.50 | 106.47 | 102.10 | 104.78 | -0.86% | 7.74 | 1.87% |
| 2025-08-01 | 105.12 | 109.65 | 104.67 | 105.69 | +0.16% | 8.32 | 1.95% |
| 2025-07-31 | 108.63 | 108.81 | 105.10 | 105.52 | -3.02% | 9.84 | 2.30% |
| 2025-07-30 | 107.95 | 110.66 | 106.18 | 108.81 | +2.76% | 15.66 | 3.61% |
| 2025-07-29 | 105.04 | 107.39 | 102.90 | 105.89 | +1.64% | 12.07 | 2.86% |
| 2025-07-28 | 103.75 | 105.48 | 103.68 | 104.18 | +0.41% | 5.17 | 1.24% |
| 2025-07-25 | 105.00 | 105.87 | 103.72 | 103.75 | -1.17% | 6.75 | 1.62% |
| 2025-07-24 | 101.78 | 106.58 | 101.66 | 104.98 | +3.10% | 11.63 | 2.79% |
| 2025-07-23 | 102.77 | 104.67 | 101.61 | 101.82 | -1.16% | 8.65 | 2.10% |