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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 151.44 | 151.44 | 146.41 | 148.30 | -2.31% | 23.01 | 3.17% |
| 2026-04-20 | 150.99 | 155.55 | 150.50 | 151.80 | +0.73% | 28.89 | 3.87% |
| 2026-04-17 | 153.70 | 153.70 | 148.75 | 150.70 | -2.20% | 32.16 | 4.36% |
| 2026-04-16 | 141.22 | 154.51 | 141.22 | 154.09 | +9.12% | 46.18 | 6.28% |
| 2026-04-15 | 141.00 | 148.00 | 139.30 | 141.21 | +0.99% | 32.67 | 4.67% |
| 2026-04-14 | 137.18 | 142.30 | 136.00 | 139.82 | +3.35% | 31.05 | 4.55% |
| 2026-04-13 | 136.96 | 139.00 | 135.01 | 135.29 | -2.00% | 20.45 | 3.06% |
| 2026-04-10 | 136.07 | 140.90 | 135.10 | 138.05 | +2.87% | 26.56 | 3.93% |
| 2026-04-09 | 128.80 | 136.16 | 128.01 | 134.20 | +2.83% | 30.34 | 4.64% |
| 2026-04-08 | 125.00 | 131.07 | 123.35 | 130.51 | +9.69% | 32.27 | 5.17% |
| 2026-04-07 | 116.50 | 122.00 | 115.50 | 118.98 | +3.46% | 17.72 | 3.05% |
| 2026-04-03 | 117.12 | 117.50 | 114.70 | 115.00 | -0.69% | 11.80 | 2.08% |
| 2026-04-02 | 124.00 | 124.36 | 114.55 | 115.80 | -6.97% | 24.97 | 4.33% |
| 2026-04-01 | 124.00 | 127.89 | 123.00 | 124.48 | +2.83% | 18.90 | 3.08% |
| 2026-03-31 | 125.11 | 125.60 | 120.90 | 121.05 | -3.54% | 15.85 | 2.63% |
| 2026-03-30 | 121.24 | 126.88 | 119.80 | 125.49 | +1.95% | 20.05 | 3.32% |
| 2026-03-27 | 118.91 | 124.48 | 117.99 | 123.09 | +1.82% | 14.03 | 2.35% |
| 2026-03-26 | 123.60 | 124.89 | 120.44 | 120.89 | -2.62% | 13.26 | 2.22% |
| 2026-03-25 | 123.88 | 127.06 | 122.01 | 124.14 | +2.66% | 20.98 | 3.43% |
| 2026-03-24 | 119.00 | 121.50 | 116.55 | 120.92 | +3.35% | 17.65 | 3.03% |