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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 86.88 | 88.50 | 86.37 | 88.30 | +1.51% | 5.16 | 1.48% |
| 2026-04-20 | 86.40 | 87.00 | 85.51 | 86.99 | +0.43% | 3.40 | 0.99% |
| 2026-04-17 | 87.27 | 88.00 | 86.43 | 86.62 | -0.78% | 3.53 | 1.01% |
| 2026-04-16 | 86.77 | 87.68 | 86.04 | 87.30 | +0.61% | 3.85 | 1.11% |
| 2026-04-15 | 87.64 | 87.89 | 86.66 | 86.77 | +0.44% | 4.27 | 1.23% |
| 2026-04-14 | 85.60 | 87.12 | 85.03 | 86.39 | +1.22% | 3.61 | 1.05% |
| 2026-04-13 | 85.57 | 85.66 | 85.04 | 85.35 | -0.76% | 2.48 | 0.73% |
| 2026-04-10 | 85.27 | 87.27 | 85.27 | 86.00 | +1.01% | 3.88 | 1.13% |
| 2026-04-09 | 86.20 | 86.47 | 85.12 | 85.14 | -1.91% | 3.53 | 1.03% |
| 2026-04-08 | 85.93 | 86.85 | 85.70 | 86.80 | +2.27% | 4.18 | 1.21% |
| 2026-04-07 | 84.69 | 85.47 | 84.08 | 84.87 | +0.22% | 2.03 | 0.60% |
| 2026-04-03 | 86.48 | 86.48 | 84.66 | 84.68 | -2.50% | 3.16 | 0.93% |
| 2026-04-02 | 88.05 | 88.18 | 86.73 | 86.85 | -1.51% | 4.15 | 1.19% |
| 2026-04-01 | 87.10 | 88.25 | 86.03 | 88.18 | +2.69% | 5.20 | 1.49% |
| 2026-03-31 | 86.62 | 87.97 | 85.85 | 85.87 | -0.66% | 3.23 | 0.93% |
| 2026-03-30 | 85.82 | 87.16 | 85.66 | 86.44 | -0.09% | 2.77 | 0.80% |
| 2026-03-27 | 83.85 | 86.79 | 83.80 | 86.52 | +2.15% | 3.50 | 1.02% |
| 2026-03-26 | 85.83 | 86.21 | 84.68 | 84.70 | -1.29% | 2.47 | 0.72% |
| 2026-03-25 | 85.46 | 86.19 | 85.12 | 85.81 | +1.13% | 2.52 | 0.74% |
| 2026-03-24 | 84.94 | 84.98 | 83.80 | 84.85 | +1.30% | 2.62 | 0.78% |