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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 102.35 | 102.90 | 101.57 | 102.32 | -0.27% | 4.41 | 1.08% |
| 2025-11-18 | 101.88 | 102.64 | 101.80 | 102.60 | +0.43% | 4.59 | 1.12% |
| 2025-11-17 | 104.89 | 105.25 | 102.03 | 102.16 | -2.29% | 9.36 | 2.28% |
| 2025-11-14 | 104.00 | 106.40 | 103.66 | 104.55 | +0.09% | 11.38 | 2.70% |
| 2025-11-13 | 103.44 | 104.56 | 102.75 | 104.46 | +0.99% | 8.07 | 1.94% |
| 2025-11-12 | 103.65 | 104.98 | 103.28 | 103.44 | -0.20% | 9.09 | 2.19% |
| 2025-11-11 | 105.10 | 105.20 | 103.58 | 103.65 | -1.34% | 7.93 | 1.91% |
| 2025-11-10 | 104.51 | 105.50 | 103.40 | 105.06 | +0.54% | 12.27 | 2.94% |
| 2025-11-07 | 105.75 | 106.38 | 104.16 | 104.50 | -1.44% | 7.18 | 1.71% |
| 2025-11-06 | 105.37 | 106.06 | 104.70 | 106.03 | +0.63% | 6.46 | 1.53% |
| 2025-11-05 | 105.80 | 107.49 | 104.90 | 105.37 | -1.29% | 7.73 | 1.83% |
| 2025-11-04 | 108.06 | 108.68 | 106.10 | 106.75 | -1.36% | 7.51 | 1.76% |
| 2025-11-03 | 112.90 | 113.55 | 107.10 | 108.22 | -3.60% | 13.19 | 3.03% |
| 2025-10-31 | 110.01 | 114.70 | 110.01 | 112.26 | -2.55% | 12.42 | 2.76% |
| 2025-10-30 | 116.87 | 117.60 | 115.01 | 115.20 | -2.00% | 7.89 | 1.70% |
| 2025-10-29 | 116.03 | 117.55 | 113.80 | 117.55 | +0.90% | 8.20 | 1.77% |
| 2025-10-28 | 115.39 | 117.30 | 114.41 | 116.50 | +0.31% | 6.75 | 1.46% |
| 2025-10-27 | 119.00 | 120.66 | 114.99 | 116.14 | -1.44% | 12.68 | 2.70% |
| 2025-10-24 | 117.71 | 118.81 | 116.65 | 117.84 | +0.16% | 5.99 | 1.27% |
| 2025-10-23 | 118.70 | 118.73 | 115.90 | 117.65 | -1.23% | 6.52 | 1.39% |