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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 83.40 | 87.27 | 82.51 | 85.30 | +0.51% | 40.40 | 9.81% |
| 2025-10-21 | 82.40 | 85.27 | 81.02 | 84.87 | +3.44% | 40.91 | 10.10% |
| 2025-10-20 | 84.60 | 85.01 | 81.50 | 82.05 | -0.94% | 30.96 | 7.67% |
| 2025-10-17 | 85.00 | 85.51 | 82.44 | 82.83 | -2.55% | 30.43 | 7.50% |
| 2025-10-16 | 84.00 | 87.45 | 83.44 | 85.00 | +0.26% | 40.85 | 9.84% |
| 2025-10-15 | 84.03 | 85.37 | 83.12 | 84.78 | +1.01% | 41.95 | 10.24% |
| 2025-10-14 | 93.50 | 93.96 | 83.60 | 83.93 | -9.03% | 68.50 | 16.07% |
| 2025-10-13 | 92.01 | 95.51 | 90.96 | 92.26 | -2.63% | 54.69 | 12.10% |
| 2025-10-10 | 94.51 | 98.76 | 93.51 | 94.75 | -0.83% | 61.85 | 13.30% |
| 2025-10-09 | 101.20 | 102.59 | 95.00 | 95.54 | -4.10% | 80.48 | 16.74% |
| 2025-09-30 | 104.00 | 107.66 | 98.01 | 99.62 | -4.32% | 96.36 | 19.37% |
| 2025-09-29 | 95.00 | 106.99 | 94.55 | 104.12 | +8.91% | 110.47 | 22.91% |
| 2025-09-26 | 94.13 | 96.66 | 90.11 | 95.60 | +1.07% | 103.62 | 22.77% |
| 2025-09-25 | 97.73 | 99.50 | 92.40 | 94.59 | -1.80% | 105.87 | 23.03% |
| 2025-09-24 | 87.02 | 96.32 | 86.22 | 96.32 | +20.00% | 112.90 | 25.52% |
| 2025-09-23 | 80.27 | 80.27 | 77.88 | 80.27 | +20.00% | 42.41 | 10.92% |
| 2025-09-22 | 64.01 | 67.80 | 64.00 | 66.89 | +4.53% | 25.15 | 7.87% |
| 2025-09-19 | 65.87 | 67.13 | 63.80 | 63.99 | -1.39% | 22.44 | 7.09% |
| 2025-09-18 | 66.75 | 68.88 | 63.66 | 64.89 | +0.22% | 37.50 | 11.66% |
| 2025-09-17 | 60.01 | 65.10 | 59.80 | 64.75 | +8.42% | 30.79 | 10.09% |