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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 43.83 | 44.36 | 42.71 | 43.92 | -1.04% | 10.81 | 5.10% |
| 2025-07-21 | 44.59 | 44.65 | 44.20 | 44.38 | -0.45% | 5.10 | 2.36% |
| 2025-07-18 | 44.66 | 45.00 | 44.17 | 44.58 | -0.47% | 6.57 | 3.04% |
| 2025-07-17 | 44.21 | 44.87 | 43.92 | 44.79 | +1.06% | 6.13 | 2.84% |
| 2025-07-16 | 44.02 | 44.76 | 43.81 | 44.32 | +0.50% | 5.40 | 2.50% |
| 2025-07-15 | 43.86 | 44.61 | 43.80 | 44.10 | +0.55% | 5.93 | 2.76% |
| 2025-07-14 | 44.07 | 44.33 | 43.84 | 43.86 | -0.92% | 3.82 | 1.78% |
| 2025-07-11 | 43.70 | 44.48 | 43.02 | 44.27 | +1.16% | 6.85 | 3.20% |
| 2025-07-10 | 43.79 | 44.05 | 43.55 | 43.76 | -0.32% | 5.22 | 2.45% |
| 2025-07-09 | 44.80 | 44.86 | 43.72 | 43.90 | -2.22% | 8.34 | 3.87% |
| 2025-07-08 | 44.78 | 45.36 | 44.35 | 44.90 | +0.29% | 7.91 | 3.61% |
| 2025-07-07 | 45.15 | 45.53 | 44.61 | 44.77 | +0.18% | 6.29 | 2.87% |
| 2025-07-04 | 44.45 | 45.53 | 44.03 | 44.69 | +0.54% | 8.12 | 3.72% |
| 2025-07-03 | 43.85 | 44.54 | 43.78 | 44.45 | +1.43% | 4.65 | 2.16% |
| 2025-07-02 | 44.71 | 44.71 | 43.65 | 43.82 | -2.42% | 6.11 | 2.85% |
| 2025-07-01 | 44.70 | 45.35 | 44.58 | 44.91 | +0.22% | 7.37 | 3.36% |
| 2025-06-30 | 44.76 | 45.35 | 44.53 | 44.81 | +1.13% | 7.23 | 3.31% |
| 2025-06-27 | 44.90 | 45.28 | 44.30 | 44.31 | -0.85% | 9.54 | 4.38% |
| 2025-06-26 | 46.06 | 46.55 | 44.54 | 44.69 | +1.86% | 19.26 | 8.69% |
| 2025-06-25 | 41.93 | 44.06 | 41.80 | 43.87 | +2.49% | 11.48 | 5.46% |