长川科技

300604
🏛️ 中国 →
95.60
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 94.89 94.89 93.10 93.88 7,587.3K
09:35 93.69 94.44 92.51 92.64 4,290.2K
09:40 92.64 93.47 92.35 92.71 4,514.0K
09:45 92.70 93.04 92.12 92.80 2,862.2K
09:50 92.77 92.77 91.38 91.38 4,161.8K
09:55 91.37 91.98 90.97 91.84 4,065.7K
10:00 91.90 92.30 91.50 91.79 2,213.4K
10:05 91.79 91.79 90.92 91.70 1,971.8K
10:10 91.62 91.62 90.34 90.41 3,103.6K
10:15 90.45 90.90 90.13 90.43 2,679.2K
10:20 90.46 90.83 90.36 90.66 1,672.4K
10:25 90.67 92.89 90.62 92.69 3,247.5K
10:30 92.70 93.67 92.45 93.49 3,499.3K
10:35 93.59 94.17 93.42 94.17 4,407.7K
10:40 94.09 95.77 94.09 95.27 6,009.1K
10:45 95.26 96.31 94.98 96.25 7,898.5K
10:50 96.25 96.63 95.03 95.49 5,314.9K
10:55 95.50 96.50 95.14 96.15 2,268.1K
11:00 96.11 96.31 95.63 95.78 1,067.7K
11:05 95.83 95.83 94.56 94.70 1,138.1K
11:10 94.71 94.78 93.71 93.84 1,203.9K
11:15 93.86 94.03 93.40 93.67 1,247.5K
11:20 93.65 94.00 93.38 93.71 620.4K
11:25 93.70 93.88 93.48 93.72 580.8K
11:30 93.71 93.71 93.71 93.71 2.4K
13:00 93.68 93.68 92.69 92.80 1,014.8K
13:05 92.80 93.08 92.75 92.78 569.4K
13:10 92.77 93.21 92.71 93.00 614.7K
13:15 92.90 93.06 92.75 92.75 458.5K
13:20 92.74 93.99 92.73 93.99 751.2K
13:25 94.44 94.44 93.00 94.15 1,157.5K
13:30 94.11 94.33 93.01 93.33 928.6K
13:35 93.33 93.61 93.11 93.20 595.0K
13:40 93.20 93.62 93.15 93.43 530.2K
13:45 93.42 94.31 93.30 94.31 745.0K
13:50 94.20 94.24 93.18 93.27 721.6K
13:55 93.27 93.49 93.09 93.31 655.5K
14:00 93.32 93.72 93.13 93.72 640.5K
14:05 93.71 93.75 93.02 93.20 723.8K
14:10 93.18 93.18 92.55 92.68 801.5K
14:15 92.68 93.15 92.67 92.91 528.5K
14:20 92.91 93.07 92.55 92.56 685.0K
14:25 92.58 92.78 92.31 92.75 741.5K
14:30 92.75 93.01 92.11 92.35 1,154.6K
14:35 92.34 93.76 92.29 93.65 1,321.1K
14:40 93.65 95.22 93.51 94.38 3,109.1K
14:45 94.37 95.58 94.37 94.71 3,555.6K
14:50 94.75 95.80 94.75 95.72 4,968.0K
14:55 95.65 95.69 95.49 95.60 2,742.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 94.13 96.66 90.11 95.60 110.6M
2025-09-25 97.73 99.50 92.40 94.59 111.8M
2025-09-24 87.02 96.32 86.22 96.32 123.9M
2025-09-23 80.27 80.27 77.88 80.27 53.0M
2025-09-22 64.01 67.80 64.00 66.89 38.2M
2025-09-19 65.87 67.13 63.80 63.99 34.4M
2025-09-18 66.75 68.88 63.66 64.89 56.6M
2025-09-17 60.01 65.10 59.80 64.75 49.0M
2025-09-16 60.00 61.15 59.38 59.72 26.4M
2025-09-15 62.21 62.37 58.74 59.86 33.8M
2025-09-12 60.81 62.76 59.55 61.19 47.3M
2025-09-11 56.03 59.85 55.61 59.10 38.8M
2025-09-10 55.91 57.48 55.60 56.45 22.0M
2025-09-09 58.18 58.20 55.20 55.71 26.3M
2025-09-08 57.86 58.86 56.60 58.50 35.7M
2025-09-05 54.71 57.40 53.95 57.06 38.1M
2025-09-04 59.75 60.30 53.36 54.16 56.7M
2025-09-03 59.48 61.43 58.55 59.36 45.0M
2025-09-02 63.43 63.51 58.51 58.91 54.9M
2025-09-01 60.54 64.55 57.84 62.50 78.3M
2025-08-29 60.80 61.55 58.17 59.75 64.8M
2025-08-28 60.01 62.50 58.43 61.32 95.4M
2025-08-27 51.13 61.13 50.73 59.59 126.5M
2025-08-26 50.74 52.01 50.21 50.94 33.4M
2025-08-25 52.00 54.39 50.63 51.31 53.8M
2025-08-22 48.76 51.88 48.68 51.15 51.2M
2025-08-21 49.50 49.89 48.51 48.76 26.5M
2025-08-20 48.18 49.49 47.33 49.45 32.9M
2025-08-19 49.60 49.64 48.24 48.42 30.3M
2025-08-18 45.98 51.90 45.64 49.55 58.1M
2025-08-15 44.64 45.82 44.62 45.64 22.3M
2025-08-14 45.51 46.18 44.65 44.84 26.2M
2025-08-13 44.67 45.46 44.48 45.33 25.3M
2025-08-12 44.05 44.80 43.66 44.70 19.0M
2025-08-11 43.80 44.38 43.70 44.04 11.3M
2025-08-08 44.66 44.67 43.76 43.81 13.2M
2025-08-07 44.55 45.21 44.26 44.68 20.1M
2025-08-06 44.00 44.65 43.72 44.46 11.5M
2025-08-05 44.05 44.15 43.85 44.04 9.4M
2025-08-04 43.55 44.44 43.35 44.12 11.3M
2025-08-01 43.50 44.28 43.12 43.68 13.4M
2025-07-31 44.26 44.76 43.25 43.44 16.5M
2025-07-30 44.90 45.15 44.03 44.34 15.4M
2025-07-29 44.83 45.23 44.69 45.05 13.5M
2025-07-28 45.58 45.69 44.89 45.09 15.2M
2025-07-25 45.13 45.40 44.61 45.31 17.5M
2025-07-24 45.16 45.68 44.75 45.13 23.4M
2025-07-23 43.96 45.30 43.94 45.02 33.7M
2025-07-22 43.83 44.36 42.71 43.92 24.8M
2025-07-21 44.59 44.65 44.20 44.38 11.5M
2025-07-18 44.66 45.00 44.17 44.58 14.8M
2025-07-17 44.31 44.97 44.02 44.89 13.8M
2025-07-16 44.12 44.86 43.91 44.42 12.1M
2025-07-15 43.96 44.71 43.90 44.20 13.4M
2025-07-14 44.17 44.43 43.94 43.96 8.7M
2025-07-11 43.80 44.58 43.12 44.37 15.5M
2025-07-10 43.89 44.15 43.65 43.86 11.9M
2025-07-09 44.90 44.96 43.82 44.00 18.8M
2025-07-08 44.88 45.46 44.45 45.00 17.5M
2025-07-07 45.25 45.63 44.71 44.87 13.9M
2025-07-04 44.55 45.63 44.13 44.79 18.1M
2025-07-03 43.95 44.64 43.88 44.55 10.5M
2025-07-02 44.81 44.81 43.75 43.92 13.8M
2025-07-01 44.80 45.45 44.68 45.01 16.3M
2025-06-30 44.86 45.45 44.63 44.91 16.1M
2025-06-27 45.00 45.38 44.40 44.41 21.3M
2025-06-26 46.16 46.65 44.64 44.79 42.3M
2025-06-25 42.02 44.16 41.89 43.97 26.6M
2025-06-24 42.47 43.08 42.42 42.90 15.0M
2025-06-23 40.95 42.95 40.60 42.46 21.8M
2025-06-20 40.79 41.90 40.70 41.04 9.8M
2025-06-19 41.37 41.75 40.70 40.83 9.1M
2025-06-18 41.31 41.74 40.81 41.39 6.8M
2025-06-17 41.08 41.63 41.05 41.29 6.7M
2025-06-16 40.91 41.47 40.71 41.08 5.5M
2025-06-13 40.98 41.38 40.27 41.03 9.5M
2025-06-12 41.16 41.47 41.01 41.07 6.1M
2025-06-11 41.30 41.69 41.20 41.27 6.1M
2025-06-10 42.42 42.43 41.00 41.23 11.4M
2025-06-09 42.43 42.64 42.19 42.42 8.6M
2025-06-06 42.25 42.57 42.05 42.44 7.8M
2025-06-05 41.81 42.66 41.47 42.33 11.6M
2025-06-04 41.65 41.97 41.49 41.62 7.3M
2025-06-03 40.74 42.42 40.70 41.71 11.1M
2025-05-30 41.69 42.25 41.03 41.17 8.4M
2025-05-29 41.10 41.85 41.03 41.76 10.2M
2025-05-28 42.15 42.37 41.10 41.11 11.5M
2025-05-27 42.80 42.99 41.93 42.22 10.2M
2025-05-26 43.60 43.68 42.50 42.99 13.3M
2025-05-23 43.38 43.98 42.85 43.03 17.9M
2025-05-22 42.42 44.85 42.35 43.78 33.7M
2025-05-21 41.76 43.25 41.64 42.42 17.3M
2025-05-20 41.59 41.88 41.47 41.57 6.5M
2025-05-19 41.66 41.99 41.08 41.54 6.9M
2025-05-16 41.80 42.17 41.57 41.75 7.3M
2025-05-15 43.10 43.18 41.45 41.56 14.2M
2025-05-14 42.70 43.88 42.69 43.21 17.7M
2025-05-13 43.09 44.04 42.62 42.68 16.3M
2025-05-12 42.50 42.99 42.18 42.76 12.4M
2025-05-09 42.90 42.90 41.89 42.20 10.2M
2025-05-08 42.80 43.00 42.60 42.86 10.4M
2025-05-07 43.48 43.80 42.40 42.85 15.9M
2025-05-06 42.25 42.92 42.24 42.92 16.0M
2025-04-30 42.10 42.39 41.88 41.88 12.9M
2025-04-29 42.68 42.71 41.75 42.01 20.1M
2025-04-28 42.20 43.73 41.92 43.47 20.6M
2025-04-25 41.17 42.50 41.00 42.26 15.4M
2025-04-24 41.57 41.84 40.92 41.07 9.2M
2025-04-23 41.22 41.96 40.75 41.57 12.6M
2025-04-22 40.59 41.49 40.42 40.99 12.0M
2025-04-21 40.15 40.69 39.93 40.68 7.2M
2025-04-18 40.45 40.50 39.70 40.15 7.3M
2025-04-17 40.69 41.47 40.46 40.46 9.9M
2025-04-16 40.95 41.39 40.39 40.98 11.0M
2025-04-15 41.41 41.45 40.62 40.85 9.5M
2025-04-14 42.32 42.50 41.00 41.38 19.1M
2025-04-11 39.50 42.69 39.27 41.55 25.8M
2025-04-10 40.29 41.32 39.92 39.97 20.1M
2025-04-09 37.00 39.88 35.51 39.62 25.9M
2025-04-08 37.72 39.00 36.79 37.73 19.5M
2025-04-07 40.50 41.60 35.69 36.98 26.9M
2025-04-03 41.90 42.78 41.81 42.37 10.8M
2025-04-02 42.11 42.50 41.91 42.15 7.9M
2025-04-01 41.81 42.93 41.50 42.28 13.3M
2025-03-31 41.30 41.99 40.90 41.68 10.3M
2025-03-28 42.41 43.10 41.50 41.52 11.2M
2025-03-27 42.01 43.40 41.80 42.19 12.0M
2025-03-26 42.28 42.92 42.26 42.34 9.0M
2025-03-25 43.44 43.86 42.01 42.38 12.5M
2025-03-24 43.30 44.13 42.00 43.65 16.8M
2025-03-21 44.38 44.70 43.35 43.50 18.4M
2025-03-20 45.16 45.32 44.53 44.54 13.4M
2025-03-19 45.91 45.98 44.80 45.10 15.5M
2025-03-18 46.27 46.75 45.80 45.90 16.8M
2025-03-17 46.68 46.84 45.55 46.08 21.8M
2025-03-14 43.89 47.36 43.77 46.61 45.8M
2025-03-13 45.00 45.06 43.20 43.93 18.2M
2025-03-12 45.70 45.84 44.90 44.90 17.7M
2025-03-11 45.25 45.98 45.03 45.58 12.5M
2025-03-10 46.17 46.78 45.46 45.99 14.3M
2025-03-07 46.50 47.29 45.81 46.29 20.9M
2025-03-06 46.20 47.59 46.20 46.85 26.0M
2025-03-05 46.36 46.85 45.23 45.85 16.7M
2025-03-04 43.21 46.96 43.00 46.42 31.4M
2025-03-03 44.13 44.68 43.22 43.66 18.5M
2025-02-28 47.01 47.50 43.87 44.09 28.6M
2025-02-27 48.10 49.10 46.50 47.47 29.1M
2025-02-26 47.87 48.48 46.68 48.10 32.0M
2025-02-25 46.25 48.74 46.01 47.88 43.1M
2025-02-24 46.85 47.69 46.25 46.86 29.7M
2025-02-21 46.06 47.52 46.05 47.12 35.4M
2025-02-20 46.57 46.58 45.48 46.09 19.6M
2025-02-19 44.25 46.65 44.20 46.58 36.0M
2025-02-18 46.00 46.40 44.10 44.25 22.7M
2025-02-17 44.99 46.77 44.96 46.09 23.4M
2025-02-14 45.80 46.06 44.61 44.91 26.2M
2025-02-13 47.69 47.70 46.02 46.06 25.5M
2025-02-12 45.39 47.80 45.10 47.76 34.2M
2025-02-11 46.18 46.18 44.76 45.30 21.4M
2025-02-10 47.00 47.10 45.93 46.24 26.4M
2025-02-07 46.83 47.90 46.08 46.82 35.1M
2025-02-06 44.37 46.98 44.05 46.83 29.5M
2025-02-05 45.00 45.29 44.22 44.25 15.8M
2025-01-27 45.37 45.50 44.23 44.23 14.3M
2025-01-24 44.78 45.47 44.71 45.18 17.9M
2025-01-23 46.90 47.08 44.98 44.99 25.9M
2025-01-22 45.68 46.96 45.52 46.18 26.2M
2025-01-21 45.11 46.20 44.47 45.89 23.1M
2025-01-20 45.48 45.56 44.51 44.88 18.8M
2025-01-17 43.70 45.99 43.52 44.81 26.2M
2025-01-16 43.26 45.27 43.25 44.11 25.8M
2025-01-15 42.80 43.56 42.43 43.40 21.9M
2025-01-14 40.33 43.18 39.82 43.10 29.3M
2025-01-13 39.01 40.49 38.82 40.25 17.7M
2025-01-10 39.65 41.09 39.44 39.44 20.6M
2025-01-09 39.30 40.20 39.10 39.73 15.2M
2025-01-08 38.99 40.18 37.91 39.50 20.5M
2025-01-07 38.38 39.38 38.21 39.20 16.3M
2025-01-06 38.08 39.39 37.76 38.18 16.6M
2025-01-03 39.51 39.55 38.06 38.18 20.4M
2025-01-02 42.48 42.50 39.00 39.65 41.3M