长川科技 sz.300604
236.02
+0.53%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 237.71 | 241.77 | 229.50 | 236.02 | +0.53% | 81.87 | 7.12% |
| 2026-05-21 | 244.00 | 258.02 | 234.00 | 234.77 | -2.81% | 104.77 | 8.72% |
| 2026-05-20 | 229.82 | 249.77 | 228.07 | 241.56 | +7.82% | 90.49 | 7.79% |
| 2026-05-19 | 208.49 | 227.68 | 203.15 | 224.05 | +7.11% | 84.22 | 7.97% |
| 2026-05-18 | 211.00 | 214.00 | 203.31 | 209.17 | -0.16% | 60.62 | 5.91% |
| 2026-05-15 | 213.04 | 219.31 | 194.98 | 209.50 | +0.30% | 89.75 | 8.87% |
| 2026-05-14 | 225.00 | 226.24 | 208.30 | 208.87 | -8.39% | 82.92 | 7.90% |
| 2026-05-13 | 210.12 | 228.00 | 202.81 | 228.00 | +7.00% | 87.88 | 8.30% |
| 2026-05-12 | 219.99 | 220.00 | 209.00 | 213.08 | -2.44% | 65.45 | 6.28% |
| 2026-05-11 | 186.00 | 218.41 | 183.98 | 218.41 | +20.00% | 97.30 | 9.61% |
| 2026-05-08 | 180.01 | 187.50 | 179.47 | 182.01 | -2.04% | 40.06 | 4.49% |
| 2026-05-07 | 177.78 | 187.59 | 173.45 | 185.80 | +5.45% | 55.26 | 6.23% |
| 2026-05-06 | 177.70 | 183.50 | 175.36 | 176.20 | +1.15% | 61.27 | 6.99% |
| 2026-04-30 | 176.29 | 177.29 | 167.32 | 174.20 | -0.06% | 56.18 | 6.68% |
| 2026-04-29 | 178.84 | 180.58 | 171.93 | 174.30 | -2.79% | 48.68 | 5.67% |
| 2026-04-28 | 176.46 | 188.00 | 173.99 | 179.31 | +2.45% | 70.72 | 8.00% |
| 2026-04-27 | 160.83 | 179.00 | 158.58 | 175.02 | +10.77% | 73.60 | 8.91% |
| 2026-04-24 | 157.50 | 161.30 | 154.66 | 158.00 | +1.54% | 29.21 | 3.79% |
| 2026-04-23 | 153.52 | 159.67 | 151.93 | 155.61 | +2.17% | 32.40 | 4.26% |
| 2026-04-22 | 148.00 | 152.91 | 147.26 | 152.30 | +2.70% | 27.49 | 3.73% |