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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 95.00 | 95.42 | 92.81 | 95.31 | -0.23% | 7.35 | 1.95% |
| 2025-12-16 | 95.70 | 98.85 | 94.80 | 95.53 | +3.77% | 15.70 | 4.05% |
| 2025-12-15 | 93.65 | 93.65 | 91.72 | 92.06 | -1.70% | 5.68 | 1.54% |
| 2025-12-12 | 94.03 | 94.51 | 93.31 | 93.65 | -0.38% | 5.38 | 1.43% |
| 2025-12-11 | 95.45 | 95.65 | 94.00 | 94.01 | -1.51% | 4.76 | 1.26% |
| 2025-12-10 | 96.19 | 96.19 | 94.00 | 95.45 | -0.77% | 6.33 | 1.67% |
| 2025-12-09 | 99.00 | 99.17 | 96.01 | 96.19 | -3.03% | 7.31 | 1.88% |
| 2025-12-08 | 100.07 | 100.45 | 99.02 | 99.20 | -0.53% | 5.43 | 1.37% |
| 2025-12-05 | 99.11 | 99.75 | 96.75 | 99.73 | +0.34% | 5.71 | 1.46% |
| 2025-12-04 | 99.80 | 100.49 | 99.02 | 99.39 | -0.88% | 2.84 | 0.71% |
| 2025-12-03 | 98.99 | 100.95 | 98.99 | 100.27 | +1.30% | 4.89 | 1.22% |
| 2025-12-02 | 100.12 | 100.17 | 98.82 | 98.98 | -1.11% | 4.41 | 1.11% |
| 2025-12-01 | 99.12 | 100.19 | 99.11 | 100.09 | +0.84% | 4.17 | 1.05% |
| 2025-11-28 | 99.92 | 99.97 | 99.02 | 99.26 | -0.40% | 3.79 | 0.95% |
| 2025-11-27 | 99.35 | 100.11 | 98.89 | 99.66 | +0.10% | 3.92 | 0.98% |
| 2025-11-26 | 99.26 | 101.10 | 99.13 | 99.56 | +0.10% | 4.90 | 1.22% |
| 2025-11-25 | 99.69 | 100.79 | 99.22 | 99.46 | +0.10% | 5.31 | 1.33% |
| 2025-11-24 | 99.00 | 99.70 | 98.68 | 99.36 | +0.46% | 3.69 | 0.93% |
| 2025-11-21 | 100.80 | 101.38 | 98.71 | 98.91 | -2.73% | 6.71 | 1.68% |
| 2025-11-20 | 102.31 | 102.93 | 101.63 | 101.69 | -0.62% | 3.94 | 0.97% |