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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 137.40 | 143.33 | 134.71 | 138.50 | +0.87% | 70.37 | 10.35% |
| 2026-01-15 | 127.07 | 137.69 | 126.44 | 137.30 | +6.39% | 52.93 | 8.23% |
| 2026-01-14 | 123.83 | 133.50 | 121.71 | 129.05 | +5.08% | 53.25 | 8.46% |
| 2026-01-13 | 127.38 | 128.89 | 122.00 | 122.81 | -4.55% | 41.73 | 6.84% |
| 2026-01-12 | 125.10 | 130.80 | 123.30 | 128.66 | +4.09% | 58.58 | 9.42% |
| 2026-01-09 | 120.99 | 125.50 | 118.10 | 123.60 | -0.04% | 44.52 | 7.45% |
| 2026-01-08 | 124.99 | 127.80 | 122.50 | 123.65 | -1.79% | 43.84 | 7.18% |
| 2026-01-07 | 115.00 | 129.85 | 112.80 | 125.90 | +13.09% | 71.23 | 12.28% |
| 2026-01-06 | 107.90 | 117.77 | 105.70 | 111.33 | +5.03% | 49.07 | 8.98% |
| 2026-01-05 | 102.02 | 106.96 | 102.00 | 106.00 | +4.63% | 38.66 | 7.54% |
| 2025-12-31 | 110.02 | 111.00 | 100.79 | 101.31 | -4.15% | 34.73 | 6.88% |
| 2025-12-30 | 106.64 | 112.00 | 104.68 | 105.70 | -0.29% | 41.00 | 7.78% |
| 2025-12-29 | 106.72 | 108.85 | 105.00 | 106.01 | +0.93% | 30.82 | 5.90% |
| 2025-12-26 | 107.52 | 108.12 | 104.09 | 105.03 | -1.15% | 34.01 | 6.59% |
| 2025-12-25 | 99.90 | 109.66 | 99.01 | 106.25 | +7.55% | 57.38 | 11.15% |
| 2025-12-24 | 97.09 | 99.89 | 94.91 | 98.79 | +1.75% | 31.85 | 6.66% |
| 2025-12-23 | 94.37 | 98.20 | 94.29 | 97.09 | +2.66% | 33.82 | 7.17% |
| 2025-12-22 | 87.64 | 95.23 | 87.63 | 94.57 | +8.39% | 38.06 | 8.31% |
| 2025-12-19 | 89.00 | 89.99 | 86.80 | 87.25 | -1.40% | 17.55 | 4.07% |
| 2025-12-18 | 88.97 | 90.41 | 87.85 | 88.49 | -1.66% | 16.76 | 3.85% |