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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 87.38 | 90.39 | 86.18 | 89.98 | +2.76% | 24.11 | 5.56% |
| 2025-12-16 | 89.50 | 89.90 | 86.00 | 87.56 | -1.40% | 27.38 | 6.36% |
| 2025-12-15 | 93.03 | 93.40 | 87.30 | 88.80 | -5.03% | 34.33 | 7.82% |
| 2025-12-12 | 90.04 | 95.00 | 88.24 | 93.50 | +4.84% | 48.13 | 10.67% |
| 2025-12-11 | 90.60 | 91.05 | 88.53 | 89.18 | -0.91% | 29.49 | 6.70% |
| 2025-12-10 | 86.10 | 90.50 | 86.10 | 90.00 | +3.31% | 38.37 | 8.84% |
| 2025-12-09 | 86.60 | 88.98 | 85.01 | 87.12 | -0.80% | 29.89 | 7.02% |
| 2025-12-08 | 85.00 | 88.22 | 84.69 | 87.82 | +2.56% | 37.19 | 8.76% |
| 2025-12-05 | 86.00 | 87.02 | 84.08 | 85.63 | -2.14% | 36.45 | 8.72% |
| 2025-12-04 | 82.50 | 88.81 | 81.50 | 87.50 | +6.96% | 54.19 | 12.93% |
| 2025-12-03 | 78.82 | 85.35 | 78.82 | 81.81 | +3.98% | 44.74 | 11.01% |
| 2025-12-02 | 79.02 | 80.12 | 78.11 | 78.68 | -0.92% | 14.52 | 3.75% |
| 2025-12-01 | 75.00 | 80.98 | 74.88 | 79.41 | +2.98% | 27.51 | 7.14% |
| 2025-11-28 | 76.23 | 77.50 | 75.40 | 77.11 | +1.58% | 13.65 | 3.64% |
| 2025-11-27 | 77.60 | 78.80 | 75.79 | 75.91 | -1.42% | 15.48 | 4.09% |
| 2025-11-26 | 75.09 | 78.16 | 74.88 | 77.00 | +1.68% | 18.05 | 4.78% |
| 2025-11-25 | 74.78 | 77.34 | 74.60 | 75.73 | +2.87% | 16.63 | 4.46% |
| 2025-11-24 | 74.00 | 75.35 | 72.93 | 73.62 | +0.03% | 14.83 | 4.10% |
| 2025-11-21 | 75.61 | 76.97 | 73.60 | 73.60 | -4.85% | 15.74 | 4.30% |
| 2025-11-20 | 79.40 | 79.92 | 77.26 | 77.35 | -1.40% | 11.44 | 2.99% |