长川科技 (300604) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	43.50	43.68	0.24	0.55%	43.12	44.28	134220	58757	2.76%
2025-07-31	44.26	43.44	-0.90	-2.03%	43.25	44.76	164927	72485	3.40%
2025-07-30	44.90	44.34	-0.71	-1.58%	44.03	45.15	153810	68672	3.17%
2025-07-29	44.83	45.05	-0.04	-0.09%	44.69	45.23	134598	60477	2.77%
2025-07-28	45.58	45.09	-0.22	-0.49%	44.89	45.69	152237	68807	3.14%
2025-07-25	45.13	45.31	0.18	0.40%	44.61	45.40	175088	78775	3.61%
2025-07-24	45.16	45.13	0.11	0.24%	44.75	45.68	233712	105514	4.81%
2025-07-23	43.96	45.02	1.10	2.50%	43.94	45.30	336870	151286	6.94%
2025-07-22	43.83	43.92	-0.46	-1.04%	42.71	44.36	247591	108122	5.09%
2025-07-21	44.59	44.38	-0.20	-0.45%	44.20	44.65	114860	51005	2.36%
2025-07-18	44.66	44.58	-0.21	-0.47%	44.17	45.00	147739	65714	3.04%
2025-07-17	44.31	44.89	0.47	1.06%	44.02	44.97	137860	61310	2.84%
2025-07-16	44.12	44.42	0.22	0.50%	43.91	44.86	121473	54006	2.50%
2025-07-15	43.96	44.20	0.24	0.55%	43.90	44.71	133950	59323	2.76%
2025-07-14	44.17	43.96	-0.41	-0.92%	43.94	44.43	86541	38156	1.78%
2025-07-11	43.80	44.37	0.51	1.16%	43.12	44.58	155389	68469	3.20%
2025-07-10	43.89	43.86	-0.14	-0.32%	43.65	44.15	118918	52177	2.45%
2025-07-09	44.90	44.00	-1.00	-2.22%	43.82	44.96	188142	83381	3.87%
2025-07-08	44.88	45.00	0.13	0.29%	44.45	45.46	175478	79138	3.61%
2025-07-07	45.25	44.87	0.08	0.18%	44.71	45.63	139457	62895	2.87%
2025-07-04	44.55	44.79	0.24	0.54%	44.13	45.63	180911	81239	3.72%
2025-07-03	43.95	44.55	0.63	1.43%	43.88	44.64	105106	46528	2.16%
2025-07-02	44.81	43.92	-1.09	-2.42%	43.75	44.81	138347	61136	2.85%
2025-07-01	44.80	45.01	0.10	0.22%	44.68	45.45	163491	73675	3.36%
2025-06-30	44.86	44.91	0.50	1.13%	44.63	45.45	160773	72279	3.31%
2025-06-27	45.00	44.41	-0.38	-0.85%	44.40	45.38	212981	95363	4.38%
2025-06-26	46.16	44.79	0.82	1.86%	44.64	46.65	422566	192640	8.69%
2025-06-25	42.02	43.97	1.07	2.49%	41.89	44.16	265606	114817	5.46%
2025-06-24	42.47	42.90	0.44	1.04%	42.42	43.08	149507	64024	3.08%
2025-06-23	40.95	42.46	1.42	3.46%	40.60	42.95	217738	92323	4.48%
2025-06-20	40.79	41.04	0.21	0.51%	40.70	41.90	97953	40549	2.01%
2025-06-19	41.37	40.83	-0.56	-1.35%	40.70	41.75	90985	37571	1.87%
2025-06-18	41.31	41.39	0.10	0.24%	40.81	41.74	68086	28090	1.40%
2025-06-17	41.08	41.29	0.21	0.51%	41.05	41.63	66818	27589	1.37%
2025-06-16	40.91	41.08	0.05	0.12%	40.71	41.47	55108	22691	1.13%
2025-06-13	40.98	41.03	-0.04	-0.10%	40.27	41.38	94512	38604	1.94%
2025-06-12	41.16	41.07	-0.20	-0.48%	41.01	41.47	61330	25251	1.26%
2025-06-11	41.30	41.27	0.04	0.10%	41.20	41.69	60883	25207	1.25%
2025-06-10	42.42	41.23	-1.19	-2.81%	41.00	42.43	113671	47269	2.34%
2025-06-09	42.43	42.42	-0.02	-0.05%	42.19	42.64	85692	36325	1.76%
2025-06-06	42.25	42.44	0.11	0.26%	42.05	42.57	78186	33083	1.61%
2025-06-05	41.81	42.33	0.71	1.71%	41.47	42.66	116073	48865	2.39%
2025-06-04	41.65	41.62	-0.09	-0.22%	41.49	41.97	73346	30571	1.51%
2025-06-03	40.74	41.71	0.54	1.31%	40.70	42.42	110809	46439	2.28%
2025-05-30	41.69	41.17	-0.59	-1.41%	41.03	42.25	84367	34945	1.74%
2025-05-29	41.10	41.76	0.65	1.58%	41.03	41.85	102046	42408	2.10%
2025-05-28	42.15	41.11	-1.11	-2.63%	41.10	42.37	114775	47566	2.36%
2025-05-27	42.80	42.22	-0.77	-1.79%	41.93	42.99	101913	42998	2.10%
2025-05-26	43.60	42.99	-0.04	-0.09%	42.50	43.68	132710	57015	2.73%
2025-05-23	43.38	43.03	-0.75	-1.71%	42.85	43.98	179488	77586	3.69%
2025-05-22	42.42	43.78	1.36	3.21%	42.35	44.85	337379	147655	6.94%
2025-05-21	41.76	42.42	0.85	2.04%	41.64	43.25	173105	73950	3.56%
2025-05-20	41.59	41.57	0.03	0.07%	41.47	41.88	65177	27167	1.34%
2025-05-19	41.66	41.54	-0.21	-0.50%	41.08	41.99	69494	28803	1.43%
2025-05-16	41.80	41.75	0.19	0.46%	41.57	42.17	73443	30764	1.51%
2025-05-15	43.10	41.56	-1.65	-3.82%	41.45	43.18	142006	59826	2.92%
2025-05-14	42.70	43.21	0.53	1.24%	42.69	43.88	177006	76862	3.64%
2025-05-13	43.09	42.68	-0.08	-0.19%	42.62	44.04	163058	70533	3.35%
2025-05-12	42.50	42.76	0.56	1.33%	42.18	42.99	123802	52815	2.55%
2025-05-09	42.90	42.20	-0.66	-1.54%	41.89	42.90	102094	43157	2.10%
2025-05-08	42.80	42.86	0.01	0.02%	42.60	43.00	104247	44643	2.14%
2025-05-07	43.48	42.85	-0.07	-0.16%	42.40	43.80	158784	68339	3.27%
2025-05-06	42.25	42.92	1.04	2.48%	42.24	42.92	159969	68169	3.29%
2025-04-30	42.10	41.88	-0.13	-0.31%	41.88	42.39	128508	54165	2.64%
2025-04-29	42.68	42.01	-1.46	-3.36%	41.75	42.71	200567	84484	4.13%
2025-04-28	42.20	43.47	1.21	2.86%	41.92	43.73	206112	88606	4.24%
2025-04-25	41.17	42.26	1.19	2.90%	41.00	42.50	153904	64455	3.17%
2025-04-24	41.57	41.07	-0.50	-1.20%	40.92	41.84	91712	37825	1.89%