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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 78.47 | 80.43 | 77.93 | 78.45 | -0.82% | 14.58 | 3.77% |
| 2025-11-18 | 76.60 | 80.88 | 76.50 | 79.10 | +2.73% | 27.05 | 6.96% |
| 2025-11-17 | 79.00 | 79.66 | 76.35 | 77.00 | -2.05% | 17.14 | 4.52% |
| 2025-11-14 | 79.20 | 81.18 | 77.81 | 78.61 | -2.10% | 15.69 | 4.04% |
| 2025-11-13 | 79.62 | 81.00 | 79.00 | 80.30 | +0.88% | 15.49 | 3.95% |
| 2025-11-12 | 78.87 | 80.76 | 77.82 | 79.60 | -0.20% | 17.03 | 4.40% |
| 2025-11-11 | 83.30 | 84.44 | 79.59 | 79.76 | -2.92% | 23.60 | 5.91% |
| 2025-11-10 | 82.62 | 84.10 | 80.50 | 82.16 | -0.94% | 21.56 | 5.36% |
| 2025-11-07 | 82.02 | 84.46 | 81.60 | 82.94 | -0.38% | 20.91 | 5.19% |
| 2025-11-06 | 81.01 | 84.17 | 79.91 | 83.26 | +4.23% | 32.96 | 8.23% |
| 2025-11-05 | 79.00 | 80.98 | 78.72 | 79.88 | -1.76% | 20.14 | 5.20% |
| 2025-11-04 | 82.00 | 83.00 | 80.60 | 81.31 | -1.35% | 20.45 | 5.15% |
| 2025-11-03 | 82.65 | 83.50 | 78.88 | 82.42 | -1.41% | 37.30 | 9.48% |
| 2025-10-31 | 89.76 | 89.78 | 83.32 | 83.60 | -5.00% | 36.66 | 8.86% |
| 2025-10-30 | 92.30 | 93.78 | 88.00 | 88.00 | -4.89% | 48.48 | 11.03% |
| 2025-10-29 | 86.85 | 92.52 | 86.85 | 92.52 | +4.96% | 50.00 | 11.42% |
| 2025-10-28 | 89.14 | 91.50 | 87.47 | 88.15 | -2.93% | 45.69 | 10.53% |
| 2025-10-27 | 90.48 | 92.89 | 89.11 | 90.81 | +2.47% | 63.65 | 14.41% |
| 2025-10-24 | 84.80 | 88.80 | 84.03 | 88.62 | +6.22% | 56.20 | 13.34% |
| 2025-10-23 | 83.73 | 84.25 | 81.52 | 83.43 | -2.19% | 24.95 | 6.19% |