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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 60.00 | 61.15 | 59.38 | 59.72 | -0.23% | 15.85 | 5.44% |
| 2025-09-15 | 62.21 | 62.37 | 58.74 | 59.86 | -2.17% | 20.20 | 6.95% |
| 2025-09-12 | 60.81 | 62.76 | 59.55 | 61.19 | +3.54% | 29.10 | 9.74% |
| 2025-09-11 | 56.03 | 59.85 | 55.61 | 59.10 | +4.69% | 22.56 | 7.99% |
| 2025-09-10 | 55.91 | 57.48 | 55.60 | 56.45 | +1.33% | 12.45 | 4.54% |
| 2025-09-09 | 58.18 | 58.20 | 55.20 | 55.71 | -4.77% | 14.89 | 5.42% |
| 2025-09-08 | 57.86 | 58.86 | 56.60 | 58.50 | +2.52% | 20.64 | 7.34% |
| 2025-09-05 | 54.71 | 57.40 | 53.95 | 57.06 | +5.35% | 21.09 | 7.85% |
| 2025-09-04 | 59.75 | 60.30 | 53.36 | 54.16 | -8.76% | 31.69 | 11.67% |
| 2025-09-03 | 59.48 | 61.43 | 58.55 | 59.36 | +0.76% | 27.01 | 9.27% |
| 2025-09-02 | 63.43 | 63.51 | 58.51 | 58.91 | -5.74% | 33.20 | 11.31% |
| 2025-09-01 | 60.54 | 64.55 | 57.84 | 62.50 | +4.60% | 47.71 | 16.12% |
| 2025-08-29 | 60.80 | 61.55 | 58.17 | 59.75 | -2.56% | 38.67 | 13.35% |
| 2025-08-28 | 60.01 | 62.50 | 58.43 | 61.32 | +2.90% | 57.78 | 19.64% |
| 2025-08-27 | 51.13 | 61.13 | 50.73 | 59.59 | +16.98% | 73.56 | 26.06% |
| 2025-08-26 | 50.74 | 52.01 | 50.21 | 50.94 | -0.72% | 17.06 | 6.88% |
| 2025-08-25 | 52.00 | 54.39 | 50.63 | 51.31 | +0.31% | 27.86 | 11.07% |
| 2025-08-22 | 48.76 | 51.88 | 48.68 | 51.15 | +4.90% | 25.88 | 10.55% |
| 2025-08-21 | 49.50 | 49.89 | 48.51 | 48.76 | -1.40% | 13.01 | 5.45% |
| 2025-08-20 | 48.18 | 49.49 | 47.33 | 49.45 | +2.13% | 15.96 | 6.78% |