网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

长川科技 (300604)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.07
换手:
加入自选股
流通市值: 市盈率: 52周最高:44.44 52周最低:15.49

长川科技(300604) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2019-09-1923.5724.7823.3024.350.753.18117,62228,3956.279.28
2019-09-1823.9024.0223.1423.60-0.20-0.8472,41517,0583.705.71
2019-09-1724.7025.0523.6923.80-0.91-3.6896,03223,2145.507.58
2019-09-1624.7425.1723.7524.710.190.77115,77728,4325.799.13
2019-09-1225.4025.5524.3524.52-0.40-1.6198,55024,3414.827.78
2019-09-1126.6927.1824.6824.92-0.96-3.71165,74342,6069.6613.08
2019-09-1026.8326.8524.8825.88-0.95-3.54127,36033,0977.3410.05
2019-09-0926.6427.1126.0326.830.893.43103,55427,5644.168.17
2019-09-0626.1327.5525.4825.94-0.24-0.92135,02535,9247.9110.65
2019-09-0525.3827.5625.0026.180.803.15184,62448,92010.0914.57
2019-09-0425.9226.4724.2825.380.632.55219,01755,6778.8517.28
2019-09-0322.8524.7522.8524.752.2510.00145,08834,8458.4411.45
2019-09-0221.7222.7621.1522.500.622.83111,72824,6927.368.81
2019-08-3021.9122.6421.0921.880.030.14117,18925,8467.099.25
2019-08-2921.9522.4821.7321.85-0.15-0.6890,87919,9943.417.17
2019-08-2823.5023.5021.9922.00-1.50-6.38131,96729,6186.4310.41
2019-08-2723.2024.2523.1123.50-0.71-2.93165,30939,0504.7113.04
2019-08-2621.6524.2121.6524.212.2010.00235,46055,74411.6318.58
2019-08-2322.9022.9021.9022.01-0.83-3.6388,45419,6134.386.98
2019-08-2222.2422.9521.9822.840.863.91114,54425,7534.419.04
2019-08-2121.8822.8321.8521.98-0.07-0.32114,30325,4694.449.02
2019-08-2022.3022.6521.6822.05-0.65-2.86133,03529,2974.2710.50
2019-08-1922.3123.1521.2022.700.522.34234,83551,9228.7918.53
2019-08-1620.1622.1820.0022.182.0210.02217,02446,99710.8117.12
2019-08-1519.3820.4519.3820.160.311.5699,90019,9145.397.88
2019-08-1419.9120.3319.5519.850.552.85116,02523,0824.049.15
2019-08-1318.9020.1018.9019.300.080.42144,83128,1586.2411.43
2019-08-1218.2119.3917.9119.221.397.80140,63826,2978.3011.10
2019-08-0917.7818.6017.6817.830.472.71135,85524,5035.3010.72
2019-08-0816.1817.5716.1817.361.217.4994,22116,0638.617.43
2019-08-0716.5216.6716.1116.15-0.30-1.8237,2316,0943.402.94
2019-08-0616.0016.5515.4916.450.060.3760,0399,6176.474.74
2019-08-0516.6116.9816.2316.39-0.37-2.2138,8836,4774.473.07
2019-08-0216.7316.9816.4916.76-0.47-2.7357,4889,6082.844.54
2019-08-0117.0217.4416.9917.230.160.9443,6157,5002.643.44
2019-07-3117.5617.7517.0317.07-0.58-3.2956,6579,8194.084.47
2019-07-3017.5718.0017.5217.65-0.09-0.5160,76410,8022.714.79
2019-07-2917.6017.7416.9817.740.130.7486,81715,0134.326.85
2019-07-2617.8818.2717.5517.61-0.07-0.4058,57910,4454.074.62
2019-07-2517.9518.1817.5517.68-0.10-0.5664,05311,4093.545.05
2019-07-2417.4518.0717.1317.780.331.8982,69914,6615.396.52
2019-07-2317.2217.7517.1817.450.030.1769,97612,2123.275.52
2019-07-2218.9418.9417.4217.42-1.93-9.97138,69824,7617.8610.94
2019-07-1918.1019.3817.8419.351.277.02137,42025,5458.5210.84
2019-07-1817.6818.3017.5018.080.472.6798,46117,6914.547.77
2019-07-1717.5818.1617.2717.610.090.5178,28413,8895.086.18
2019-07-1617.1217.8617.1217.520.251.4568,46312,0374.285.40
2019-07-1517.5017.5116.6617.27-1.24-6.70139,76923,7424.5911.03
2019-07-1219.1919.2518.4218.51-0.61-3.1974,48213,9114.345.88
2019-07-1119.8519.9218.9819.12-0.67-3.3983,24316,0584.756.57
2019-07-1019.8120.2119.5019.79-0.49-2.42128,49725,4653.5010.14
2019-07-0918.8920.9018.8420.281.256.57171,11434,22210.8313.50
2019-07-0818.7020.3018.6019.030.331.76115,85822,2399.099.14
2019-07-0518.4218.8718.3118.700.361.9661,57711,5123.054.86
2019-07-0419.1919.1918.2018.34-0.54-2.8679,32314,7115.246.26
2019-07-0319.0019.6518.7518.88-1.39-6.86134,96825,8244.4410.65
2019-07-0221.0022.5020.2520.27-0.47-2.27268,97056,79310.8521.22
2019-07-0119.0920.7418.9920.741.8910.03134,44127,1539.2810.61
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2019