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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 127.98 | 133.99 | 127.51 | 130.59 | +1.08% | 28.24 | 4.39% |
| 2026-02-12 | 130.06 | 132.50 | 128.00 | 129.20 | +0.23% | 23.12 | 3.64% |
| 2026-02-11 | 128.00 | 130.50 | 126.78 | 128.90 | +0.55% | 19.16 | 3.03% |
| 2026-02-10 | 128.50 | 130.71 | 126.12 | 128.20 | -2.09% | 25.71 | 4.10% |
| 2026-02-09 | 129.00 | 131.33 | 126.81 | 130.94 | +3.90% | 28.35 | 4.47% |
| 2026-02-06 | 126.25 | 129.58 | 125.02 | 126.03 | -1.73% | 20.01 | 3.21% |
| 2026-02-05 | 127.00 | 129.50 | 124.01 | 128.25 | -1.07% | 24.33 | 3.93% |
| 2026-02-04 | 127.51 | 132.22 | 127.23 | 129.64 | +0.38% | 26.02 | 4.10% |
| 2026-02-03 | 126.00 | 129.80 | 123.70 | 129.15 | +7.08% | 40.00 | 6.42% |
| 2026-02-02 | 124.53 | 125.49 | 120.00 | 120.61 | -5.43% | 38.36 | 6.43% |
| 2026-01-30 | 124.44 | 128.74 | 121.42 | 127.53 | +1.52% | 41.40 | 6.73% |
| 2026-01-29 | 132.30 | 135.92 | 125.45 | 125.62 | -5.33% | 51.33 | 8.08% |
| 2026-01-28 | 131.59 | 133.83 | 128.96 | 132.69 | +1.26% | 33.79 | 5.26% |
| 2026-01-27 | 129.46 | 133.22 | 127.60 | 131.04 | +0.67% | 36.76 | 5.75% |
| 2026-01-26 | 137.12 | 137.66 | 129.01 | 130.17 | -7.09% | 42.28 | 6.58% |
| 2026-01-23 | 132.90 | 140.90 | 129.80 | 140.10 | +3.96% | 45.31 | 6.87% |
| 2026-01-22 | 139.90 | 140.00 | 131.50 | 134.76 | -2.77% | 45.54 | 6.94% |
| 2026-01-21 | 136.70 | 144.88 | 135.00 | 138.60 | +1.54% | 46.40 | 6.80% |
| 2026-01-20 | 137.16 | 140.41 | 134.01 | 136.50 | -1.27% | 35.10 | 5.25% |
| 2026-01-19 | 139.00 | 141.99 | 134.65 | 138.25 | -0.18% | 40.02 | 5.93% |