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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 126.30 | 127.20 | 123.11 | 123.85 | -2.33% | 9.81 | 1.97% |
| 2025-09-15 | 125.80 | 131.00 | 124.51 | 126.81 | +0.88% | 15.52 | 3.04% |
| 2025-09-12 | 123.97 | 126.22 | 123.37 | 125.70 | +1.08% | 11.82 | 2.36% |
| 2025-09-11 | 118.00 | 124.63 | 116.00 | 124.36 | +1.98% | 17.11 | 3.56% |
| 2025-09-10 | 124.01 | 125.39 | 121.50 | 121.95 | -1.91% | 10.48 | 2.14% |
| 2025-09-09 | 126.13 | 127.49 | 123.10 | 124.33 | -2.48% | 15.71 | 3.15% |
| 2025-09-08 | 128.00 | 131.57 | 125.63 | 127.49 | -0.40% | 18.51 | 3.64% |
| 2025-09-05 | 119.09 | 129.86 | 116.00 | 128.00 | +7.53% | 33.62 | 6.76% |
| 2025-09-04 | 123.16 | 124.00 | 117.00 | 119.04 | -3.29% | 23.10 | 4.84% |
| 2025-09-03 | 126.13 | 127.77 | 121.88 | 123.09 | -1.30% | 40.78 | 8.24% |
| 2025-09-02 | 120.19 | 124.71 | 119.55 | 124.71 | +10.00% | 27.34 | 5.53% |
| 2025-09-01 | 105.31 | 113.37 | 105.31 | 113.37 | +10.00% | 23.57 | 5.30% |
| 2025-08-29 | 101.64 | 104.13 | 101.21 | 103.06 | +1.35% | 7.53 | 1.83% |
| 2025-08-28 | 102.16 | 102.65 | 99.69 | 101.69 | -0.61% | 8.77 | 2.17% |
| 2025-08-27 | 104.50 | 105.21 | 102.30 | 102.31 | -2.24% | 8.44 | 2.03% |
| 2025-08-26 | 104.74 | 105.50 | 104.13 | 104.65 | -0.07% | 7.95 | 1.90% |
| 2025-08-25 | 103.32 | 105.15 | 103.26 | 104.72 | +1.35% | 9.06 | 2.17% |
| 2025-08-22 | 103.99 | 103.99 | 102.90 | 103.33 | -0.15% | 5.74 | 1.39% |
| 2025-08-21 | 103.13 | 104.24 | 102.96 | 103.49 | +0.67% | 5.64 | 1.36% |
| 2025-08-20 | 102.85 | 102.90 | 101.90 | 102.80 | -0.33% | 5.41 | 1.32% |