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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 42.38 | 42.98 | 42.33 | 42.80 | +1.04% | 6.40 | 3.08% |
| 2025-06-23 | 40.86 | 42.85 | 40.51 | 42.37 | +3.46% | 9.23 | 4.48% |
| 2025-06-20 | 40.70 | 41.81 | 40.61 | 40.95 | +0.51% | 4.05 | 2.02% |
| 2025-06-19 | 41.28 | 41.66 | 40.61 | 40.74 | -1.35% | 3.76 | 1.87% |
| 2025-06-18 | 41.22 | 41.65 | 40.72 | 41.30 | +0.24% | 2.81 | 1.40% |
| 2025-06-17 | 40.99 | 41.54 | 40.96 | 41.20 | +0.51% | 2.76 | 1.37% |
| 2025-06-16 | 40.82 | 41.38 | 40.62 | 40.99 | +0.12% | 2.27 | 1.13% |
| 2025-06-13 | 40.89 | 41.29 | 40.18 | 40.94 | -0.10% | 3.86 | 1.94% |
| 2025-06-12 | 41.07 | 41.38 | 40.92 | 40.98 | -0.48% | 2.53 | 1.26% |
| 2025-06-11 | 41.21 | 41.60 | 41.11 | 41.18 | +0.10% | 2.52 | 1.25% |
| 2025-06-10 | 42.33 | 42.34 | 40.91 | 41.14 | -2.81% | 4.73 | 2.34% |
| 2025-06-09 | 42.34 | 42.54 | 42.10 | 42.33 | -0.05% | 3.63 | 1.76% |
| 2025-06-06 | 42.16 | 42.48 | 41.96 | 42.35 | +0.26% | 3.31 | 1.61% |
| 2025-06-05 | 41.72 | 42.56 | 41.38 | 42.24 | +1.71% | 4.89 | 2.39% |
| 2025-06-04 | 41.56 | 41.88 | 41.40 | 41.53 | -0.22% | 3.06 | 1.51% |
| 2025-06-03 | 40.65 | 42.33 | 40.61 | 41.62 | +1.31% | 4.64 | 2.28% |
| 2025-05-30 | 41.60 | 42.16 | 40.94 | 41.08 | -1.41% | 3.49 | 1.74% |
| 2025-05-29 | 41.01 | 41.76 | 40.94 | 41.67 | +1.58% | 4.24 | 2.10% |
| 2025-05-28 | 42.06 | 42.28 | 41.01 | 41.02 | -2.63% | 4.76 | 2.36% |
| 2025-05-27 | 42.70 | 42.89 | 41.84 | 42.13 | -1.79% | 4.30 | 2.10% |