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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 49.60 | 49.64 | 48.24 | 48.42 | -2.28% | 14.78 | 6.23% |
| 2025-08-18 | 45.98 | 51.90 | 45.64 | 49.55 | +8.57% | 28.21 | 11.96% |
| 2025-08-15 | 44.64 | 45.82 | 44.62 | 45.64 | +1.78% | 10.09 | 4.59% |
| 2025-08-14 | 45.51 | 46.18 | 44.65 | 44.84 | -1.08% | 11.91 | 5.40% |
| 2025-08-13 | 44.67 | 45.46 | 44.48 | 45.33 | +1.41% | 11.44 | 5.21% |
| 2025-08-12 | 44.05 | 44.80 | 43.66 | 44.70 | +1.50% | 8.40 | 3.91% |
| 2025-08-11 | 43.80 | 44.38 | 43.70 | 44.04 | +0.53% | 5.00 | 2.34% |
| 2025-08-08 | 44.66 | 44.67 | 43.76 | 43.81 | -1.95% | 5.82 | 2.72% |
| 2025-08-07 | 44.55 | 45.21 | 44.26 | 44.68 | +0.49% | 8.98 | 4.13% |
| 2025-08-06 | 44.00 | 44.65 | 43.72 | 44.46 | +0.95% | 5.08 | 2.37% |
| 2025-08-05 | 44.05 | 44.15 | 43.85 | 44.04 | -0.18% | 4.12 | 1.93% |
| 2025-08-04 | 43.55 | 44.44 | 43.35 | 44.12 | +1.01% | 4.99 | 2.33% |
| 2025-08-01 | 43.50 | 44.28 | 43.12 | 43.68 | +0.55% | 5.88 | 2.76% |
| 2025-07-31 | 44.26 | 44.76 | 43.25 | 43.44 | -2.03% | 7.25 | 3.40% |
| 2025-07-30 | 44.90 | 45.15 | 44.03 | 44.34 | -1.58% | 6.87 | 3.17% |
| 2025-07-29 | 44.83 | 45.23 | 44.69 | 45.05 | -0.09% | 6.05 | 2.77% |
| 2025-07-28 | 45.58 | 45.69 | 44.89 | 45.09 | -0.49% | 6.88 | 3.14% |
| 2025-07-25 | 45.13 | 45.40 | 44.61 | 45.31 | +0.40% | 7.88 | 3.61% |
| 2025-07-24 | 45.16 | 45.68 | 44.75 | 45.13 | +0.24% | 10.55 | 4.81% |
| 2025-07-23 | 43.96 | 45.30 | 43.94 | 45.02 | +2.50% | 15.13 | 6.94% |