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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 43.50 | 43.58 | 42.41 | 42.89 | -0.09% | 5.70 | 2.73% |
| 2025-05-23 | 43.28 | 43.88 | 42.75 | 42.93 | -1.71% | 7.76 | 3.69% |
| 2025-05-22 | 42.33 | 44.75 | 42.26 | 43.68 | +3.21% | 14.77 | 6.94% |
| 2025-05-21 | 41.67 | 43.15 | 41.55 | 42.33 | +2.04% | 7.40 | 3.56% |
| 2025-05-20 | 41.50 | 41.79 | 41.38 | 41.48 | +0.07% | 2.72 | 1.34% |
| 2025-05-19 | 41.57 | 41.90 | 40.99 | 41.45 | -0.50% | 2.88 | 1.43% |
| 2025-05-16 | 41.71 | 42.08 | 41.48 | 41.66 | +0.46% | 3.08 | 1.51% |
| 2025-05-15 | 43.00 | 43.08 | 41.36 | 41.47 | -3.82% | 5.98 | 2.92% |
| 2025-05-14 | 42.60 | 43.78 | 42.59 | 43.11 | +1.24% | 7.69 | 3.64% |
| 2025-05-13 | 42.99 | 43.94 | 42.53 | 42.58 | -0.19% | 7.05 | 3.35% |
| 2025-05-12 | 42.41 | 42.89 | 42.09 | 42.66 | +1.33% | 5.28 | 2.55% |
| 2025-05-09 | 42.80 | 42.80 | 41.80 | 42.11 | -1.54% | 4.32 | 2.10% |
| 2025-05-08 | 42.70 | 42.90 | 42.51 | 42.76 | +0.02% | 4.46 | 2.14% |
| 2025-05-07 | 43.38 | 43.70 | 42.31 | 42.75 | -0.16% | 6.83 | 3.27% |
| 2025-05-06 | 42.16 | 42.82 | 42.15 | 42.82 | +2.48% | 6.82 | 3.29% |