长川科技（300604）历史行情
以下为长川科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 239.800 | 228.500 | 243.000 | 225.740 | -11.290 | -4.708% | 1,626.30万 | 37.98亿 | 3.323% |
| 2026-10-07 | 248.030 | 239.790 | 253.590 | 239.090 | -8.100 | -3.268% | 1,686.48万 | 41.22亿 | 3.445% |
| 2026-10-06 | 248.030 | 239.790 | 253.590 | 239.090 | -8.100 | -3.268% | 1,686.48万 | 41.22亿 | 3.445% |
| 2026-10-05 | 248.030 | 239.790 | 253.590 | 239.090 | -8.100 | -3.268% | 1,686.48万 | 41.22亿 | 3.445% |
| 2026-10-02 | 248.030 | 239.790 | 253.590 | 239.090 | -8.100 | -3.268% | 1,686.48万 | 41.22亿 | 3.445% |
| 2026-10-01 | 248.030 | 239.790 | 253.590 | 239.090 | -8.100 | -3.268% | 1,686.48万 | 41.22亿 | 3.445% |
| 2026-09-30 | 248.030 | 239.790 | 253.590 | 239.090 | -8.100 | -3.268% | 16.86万 | 0.00亿 | 0.000% |
| 2026-09-29 | 250.590 | 247.890 | 255.300 | 244.500 | -1.040 | -0.418% | 10.90万 | 0.00亿 | 0.000% |
| 2026-09-28 | 259.010 | 248.930 | 264.330 | 247.600 | -12.070 | -4.625% | 15.93万 | 0.00亿 | 0.000% |
| 2026-09-27 | 269.500 | 261.000 | 270.670 | 261.000 | -10.180 | -3.754% | 1,089.45万 | 28.93亿 | 2.226% |
| 2026-09-24 | 269.500 | 261.000 | 270.670 | 261.000 | -10.180 | -3.754% | 10.89万 | 0.00亿 | 0.000% |
| 2026-09-23 | 277.000 | 271.180 | 277.050 | 270.880 | -1.670 | -0.612% | 9.35万 | 0.00亿 | 0.000% |
| 2026-09-22 | 287.990 | 272.850 | 291.490 | 271.260 | -9.680 | -3.426% | 19.85万 | 0.00亿 | 0.000% |
| 2026-09-21 | 286.000 | 282.530 | 292.780 | 277.110 | 2.800 | 1.001% | 20.74万 | 0.00亿 | 0.000% |
| 2026-09-18 | 272.110 | 279.730 | 282.890 | 268.000 | 12.580 | 4.709% | 23.44万 | 0.00亿 | 0.000% |
| 2026-09-17 | 267.970 | 267.150 | 275.950 | 264.110 | -2.360 | -0.876% | 14.48万 | 0.00亿 | 0.000% |
| 2026-09-16 | 268.190 | 269.510 | 276.660 | 263.180 | 2.260 | 0.846% | 21.19万 | 0.00亿 | 0.000% |
| 2026-09-15 | 252.990 | 267.250 | 270.500 | 251.100 | 13.680 | 5.395% | 16.87万 | 0.00亿 | 0.000% |
| 2026-09-14 | 258.000 | 253.570 | 259.000 | 249.210 | -4.130 | -1.603% | 10.37万 | 0.00亿 | 0.000% |
| 2026-09-11 | 264.110 | 257.700 | 264.460 | 250.000 | -10.800 | -4.022% | 16.62万 | 0.00亿 | 0.000% |
| 2026-09-10 | 261.360 | 268.500 | 272.890 | 258.770 | 5.390 | 2.049% | 10.36万 | 0.00亿 | 0.000% |
| 2026-09-09 | 269.890 | 263.110 | 272.500 | 261.560 | -4.350 | -1.626% | 10.24万 | 0.00亿 | 0.000% |
| 2026-09-08 | 271.500 | 267.460 | 275.880 | 263.700 | -3.040 | -1.124% | 13.51万 | 0.00亿 | 0.000% |
| 2026-09-07 | 259.000 | 270.500 | 272.900 | 257.080 | 16.270 | 6.400% | 17.22万 | 0.00亿 | 0.000% |
| 2026-09-04 | 272.150 | 254.230 | 278.000 | 251.010 | -15.400 | -5.712% | 20.13万 | 0.00亿 | 0.000% |
| 2026-09-03 | 277.000 | 269.630 | 281.880 | 265.000 | -2.970 | -1.090% | 15.40万 | 0.00亿 | 0.000% |
| 2026-09-02 | 277.000 | 272.600 | 280.800 | 265.300 | -11.670 | -4.105% | 19.05万 | 0.00亿 | 0.000% |
| 2026-09-01 | 281.850 | 284.270 | 291.900 | 274.190 | 5.240 | 1.878% | 28.09万 | 0.00亿 | 0.000% |
| 2026-08-31 | 272.130 | 279.030 | 279.400 | 265.380 | 1.920 | 0.693% | 13.46万 | 0.00亿 | 0.000% |
| 2026-08-28 | 283.810 | 277.110 | 286.990 | 274.580 | -7.690 | -2.700% | 15.34万 | 0.00亿 | 0.000% |
| 2026-08-27 | 276.000 | 284.800 | 286.000 | 274.050 | 8.600 | 3.114% | 14.22万 | 0.00亿 | 0.000% |
| 2026-08-26 | 262.680 | 276.200 | 279.500 | 261.080 | 12.580 | 4.772% | 16.44万 | 0.00亿 | 0.000% |
| 2026-08-25 | 268.180 | 263.620 | 269.140 | 253.000 | -7.480 | -2.759% | 18.24万 | 0.00亿 | 0.000% |
| 2026-08-24 | 283.010 | 271.100 | 285.500 | 264.380 | -8.320 | -2.978% | 17.26万 | 0.00亿 | 0.000% |
| 2026-08-21 | 274.050 | 279.420 | 284.580 | 270.020 | 3.680 | 1.335% | 12.88万 | 0.00亿 | 0.000% |
| 2026-08-20 | 277.640 | 275.740 | 285.140 | 272.000 | 2.740 | 1.004% | 14.97万 | 0.00亿 | 0.000% |
| 2026-08-19 | 289.510 | 273.000 | 299.140 | 270.000 | -28.030 | -9.311% | 26.83万 | 0.00亿 | 0.000% |
| 2026-08-18 | 303.700 | 301.030 | 305.180 | 293.580 | -1.540 | -0.509% | 18.22万 | 0.00亿 | 0.000% |
| 2026-08-17 | 280.510 | 302.570 | 303.700 | 280.510 | 19.520 | 6.896% | 20.88万 | 0.00亿 | 0.000% |
| 2026-08-14 | 287.010 | 283.050 | 290.990 | 278.000 | 1.360 | 0.483% | 15.18万 | 0.00亿 | 0.000% |
| 2026-08-13 | 293.000 | 281.690 | 301.140 | 281.000 | -5.420 | -1.888% | 22.38万 | 0.00亿 | 0.000% |
| 2026-08-12 | 285.260 | 287.110 | 291.660 | 280.000 | 6.070 | 2.160% | 15.12万 | 0.00亿 | 0.000% |
| 2026-08-11 | 283.050 | 281.040 | 289.660 | 278.880 | -7.040 | -2.444% | 16.92万 | 0.00亿 | 0.000% |
| 2026-08-10 | 284.160 | 288.080 | 293.880 | 278.000 | 4.870 | 1.720% | 22.49万 | 0.00亿 | 0.000% |
| 2026-08-07 | 280.010 | 283.210 | 286.470 | 271.330 | 4.680 | 1.680% | 22.05万 | 0.00亿 | 0.000% |
| 2026-08-06 | 262.000 | 278.530 | 288.960 | 261.060 | 6.530 | 2.401% | 26.50万 | 0.00亿 | 0.000% |
| 2026-08-05 | 244.030 | 272.000 | 280.000 | 243.760 | 26.180 | 10.650% | 30.71万 | 0.00亿 | 0.000% |
| 2026-08-04 | 228.590 | 245.820 | 249.980 | 224.250 | 18.400 | 8.091% | 29.98万 | 0.00亿 | 0.000% |
| 2026-08-03 | 255.060 | 227.420 | 257.980 | 226.380 | -32.220 | -12.409% | 35.79万 | 0.00亿 | 0.000% |
| 2026-07-31 | 277.620 | 259.640 | 283.540 | 259.180 | 14.140 | 5.760% | 34.97万 | 0.00亿 | 0.000% |
| 2026-07-30 | 270.010 | 245.500 | 278.000 | 243.950 | -25.500 | -9.410% | 34.74万 | 0.00亿 | 0.000% |
| 2026-07-29 | 279.000 | 271.000 | 286.000 | 249.000 | -5.400 | -1.954% | 34.10万 | 0.00亿 | 0.000% |
| 2026-07-28 | 294.000 | 276.400 | 302.290 | 274.000 | -28.300 | -9.288% | 27.27万 | 0.00亿 | 0.000% |
| 2026-07-27 | 301.880 | 304.700 | 312.140 | 284.010 | 1.200 | 0.395% | 28.04万 | 0.00亿 | 0.000% |
| 2026-07-24 | 285.420 | 303.500 | 310.280 | 282.390 | 12.260 | 4.210% | 29.30万 | 0.00亿 | 0.000% |
| 2026-07-23 | 309.280 | 291.240 | 313.000 | 286.000 | -17.810 | -5.763% | 28.67万 | 0.00亿 | 0.000% |
| 2026-07-22 | 313.470 | 309.050 | 329.780 | 308.000 | -8.950 | -2.814% | 37.56万 | 0.00亿 | 0.000% |
| 2026-07-21 | 275.000 | 318.000 | 318.000 | 259.000 | 53.000 | 20.000% | 41.48万 | 0.00亿 | 0.000% |
| 2026-07-20 | 288.990 | 265.000 | 296.660 | 253.010 | -13.760 | -4.936% | 36.24万 | 0.00亿 | 0.000% |
| 2026-07-17 | 291.890 | 278.760 | 297.000 | 273.570 | -14.370 | -4.902% | 33.10万 | 0.00亿 | 0.000% |
| 2026-07-16 | 303.050 | 293.130 | 309.970 | 288.000 | -11.310 | -3.715% | 25.50万 | 0.00亿 | 0.000% |
| 2026-07-15 | 344.000 | 304.440 | 344.020 | 303.000 | -31.180 | -9.290% | 34.36万 | 0.00亿 | 0.000% |
| 2026-07-14 | 332.000 | 335.620 | 341.500 | 312.010 | 10.380 | 3.191% | 33.68万 | 0.00亿 | 0.000% |
| 2026-07-13 | 352.130 | 325.240 | 358.880 | 320.150 | -27.070 | -7.684% | 35.16万 | 0.00亿 | 0.000% |
| 2026-07-10 | 379.600 | 352.310 | 395.000 | 349.180 | -21.690 | -5.799% | 38.72万 | 0.00亿 | 0.000% |
| 2026-07-09 | 325.000 | 374.000 | 375.180 | 310.490 | 56.780 | 17.899% | 39.79万 | 0.00亿 | 0.000% |
| 2026-07-08 | 305.020 | 317.220 | 332.180 | 287.590 | 12.890 | 4.236% | 31.13万 | 0.00亿 | 0.000% |
| 2026-07-07 | 298.000 | 304.330 | 311.880 | 295.660 | 0.330 | 0.109% | 20.28万 | 0.00亿 | 0.000% |
| 2026-07-06 | 307.460 | 304.000 | 313.500 | 289.990 | 1.290 | 0.426% | 26.30万 | 0.00亿 | 0.000% |
| 2026-07-03 | 300.000 | 302.710 | 313.210 | 286.000 | 1.250 | 0.415% | 34.28万 | 0.00亿 | 0.000% |
| 2026-07-02 | 316.990 | 301.460 | 329.990 | 297.990 | -32.210 | -9.653% | 39.52万 | 0.00亿 | 0.000% |
| 2026-07-01 | 349.910 | 333.670 | 363.580 | 325.000 | -7.750 | -2.270% | 32.40万 | 0.00亿 | 0.000% |
| 2026-06-30 | 331.000 | 341.420 | 345.430 | 324.000 | 3.520 | 1.042% | 28.10万 | 0.00亿 | 0.000% |
| 2026-06-29 | 318.000 | 337.900 | 338.000 | 311.030 | 23.000 | 7.304% | 35.68万 | 0.00亿 | 0.000% |
| 2026-06-26 | 311.000 | 314.900 | 332.000 | 310.950 | 4.910 | 1.584% | 35.16万 | 0.00亿 | 0.000% |
| 2026-06-25 | 310.010 | 309.990 | 316.500 | 298.900 | 2.640 | 0.859% | 32.42万 | 0.00亿 | 0.000% |
| 2026-06-24 | 275.260 | 307.350 | 314.630 | 272.680 | 27.950 | 10.004% | 40.55万 | 0.00亿 | 0.000% |
| 2026-06-23 | 269.980 | 279.400 | 294.970 | 268.780 | 10.910 | 4.063% | 45.55万 | 0.00亿 | 0.000% |
| 2026-06-22 | 267.000 | 268.490 | 268.950 | 254.720 | 4.390 | 1.662% | 24.66万 | 0.00亿 | 0.000% |
| 2026-06-18 | 263.000 | 264.100 | 271.210 | 261.560 | 0.090 | 0.034% | 22.02万 | 0.00亿 | 0.000% |
| 2026-06-17 | 236.000 | 264.010 | 265.000 | 236.000 | 23.610 | 9.821% | 31.32万 | 0.00亿 | 0.000% |
| 2026-06-16 | 231.500 | 240.400 | 243.490 | 229.500 | 8.950 | 3.867% | 23.84万 | 0.00亿 | 0.000% |
| 2026-06-15 | 230.000 | 231.450 | 232.500 | 220.180 | 8.330 | 3.733% | 23.31万 | 0.00亿 | 0.000% |
| 2026-06-12 | 247.100 | 223.120 | 253.380 | 223.120 | -9.720 | -4.175% | 37.55万 | 0.00亿 | 0.000% |
| 2026-06-11 | 229.000 | 232.840 | 234.270 | 225.010 | 6.100 | 2.690% | 29.23万 | 0.00亿 | 0.000% |
| 2026-06-10 | 212.500 | 226.740 | 232.850 | 210.790 | 14.010 | 6.586% | 36.30万 | 0.00亿 | 0.000% |
| 2026-06-09 | 207.220 | 212.730 | 213.990 | 203.200 | 12.330 | 6.153% | 21.50万 | 0.00亿 | 0.000% |
| 2026-06-08 | 190.000 | 200.400 | 206.000 | 190.000 | -6.330 | -3.062% | 22.76万 | 0.00亿 | 0.000% |
| 2026-06-05 | 218.360 | 206.730 | 218.510 | 205.600 | -16.620 | -7.441% | 30.60万 | 0.00亿 | 0.000% |
| 2026-06-04 | 214.000 | 223.350 | 227.860 | 211.000 | 9.200 | 4.296% | 27.31万 | 0.00亿 | 0.000% |
| 2026-06-03 | 208.110 | 214.150 | 222.490 | 205.900 | 6.630 | 3.195% | 31.62万 | 0.00亿 | 0.000% |
| 2026-06-02 | 204.900 | 207.520 | 212.200 | 199.630 | 3.980 | 1.955% | 23.30万 | 0.00亿 | 0.000% |
| 2026-06-01 | 208.900 | 203.540 | 218.500 | 203.130 | -7.150 | -3.394% | 26.56万 | 0.00亿 | 0.000% |
| 2026-05-29 | 222.400 | 210.690 | 223.500 | 207.580 | -8.240 | -3.764% | 28.83万 | 0.00亿 | 0.000% |
| 2026-05-28 | 221.300 | 218.930 | 222.900 | 213.920 | -1.170 | -0.532% | 27.09万 | 0.00亿 | 0.000% |
| 2026-05-27 | 233.900 | 220.100 | 235.900 | 219.060 | -14.900 | -6.340% | 34.34万 | 0.00亿 | 0.000% |
| 2026-05-26 | 243.440 | 235.000 | 247.830 | 228.900 | -12.900 | -5.204% | 31.53万 | 0.00亿 | 0.000% |
| 2026-05-25 | 235.900 | 247.900 | 258.580 | 225.930 | 11.980 | 5.078% | 38.33万 | 0.00亿 | 0.000% |
| 2026-05-22 | 237.610 | 235.920 | 241.670 | 229.400 | 1.250 | 0.533% | 34.87万 | 0.00亿 | 0.000% |
| 2026-05-21 | 243.900 | 234.670 | 257.920 | 233.900 | -6.790 | -2.812% | 42.68万 | 0.00亿 | 0.000% |
| 2026-05-20 | 229.720 | 241.460 | 249.670 | 227.970 | 17.510 | 7.819% | 38.13万 | 0.00亿 | 0.000% |
| 2026-05-19 | 208.390 | 223.950 | 227.580 | 203.050 | 14.880 | 7.117% | 38.99万 | 0.00亿 | 0.000% |
| 2026-05-18 | 210.900 | 209.070 | 213.900 | 203.210 | -0.330 | -0.158% | 28.94万 | 0.00亿 | 0.000% |
| 2026-05-15 | 212.940 | 209.400 | 219.210 | 194.880 | 0.630 | 0.302% | 43.40万 | 0.00亿 | 0.000% |
| 2026-05-14 | 224.900 | 208.770 | 226.140 | 208.200 | -19.130 | -8.394% | 38.67万 | 0.00亿 | 0.000% |
| 2026-05-13 | 210.020 | 227.900 | 227.900 | 202.710 | 14.920 | 7.005% | 40.64万 | 0.00亿 | 0.000% |
| 2026-05-12 | 219.890 | 212.980 | 219.900 | 208.900 | -5.330 | -2.441% | 30.76万 | 0.00亿 | 0.000% |
| 2026-05-11 | 185.900 | 218.310 | 218.310 | 183.880 | 36.400 | 20.010% | 47.06万 | 0.00亿 | 0.000% |
| 2026-05-08 | 179.910 | 181.910 | 187.400 | 179.370 | -3.790 | -2.041% | 21.97万 | 0.00亿 | 0.000% |
| 2026-05-07 | 177.680 | 185.700 | 187.490 | 173.350 | 9.600 | 5.451% | 30.51万 | 0.00亿 | 0.000% |
| 2026-05-06 | 177.600 | 176.100 | 183.400 | 175.260 | 2.000 | 1.149% | 34.22万 | 0.00亿 | 0.000% |
| 2026-04-30 | 176.190 | 174.100 | 177.190 | 167.220 | -0.100 | -0.057% | 32.69万 | 0.00亿 | 0.000% |
| 2026-04-29 | 178.740 | 174.200 | 180.480 | 171.830 | -5.010 | -2.796% | 27.75万 | 0.00亿 | 0.000% |
| 2026-04-28 | 176.360 | 179.210 | 187.900 | 173.890 | 4.290 | 2.453% | 39.16万 | 0.00亿 | 0.000% |
| 2026-04-27 | 160.730 | 174.920 | 178.900 | 158.480 | 17.020 | 10.779% | 43.63万 | 0.00亿 | 0.000% |
| 2026-04-24 | 157.400 | 157.900 | 161.200 | 154.560 | 2.390 | 1.537% | 18.53万 | 0.00亿 | 0.000% |
| 2026-04-23 | 153.420 | 155.510 | 159.570 | 151.830 | 3.310 | 2.175% | 20.84万 | 0.00亿 | 0.000% |
| 2026-04-22 | 147.900 | 152.200 | 152.810 | 147.160 | 4.000 | 2.699% | 18.27万 | 0.00亿 | 0.000% |
| 2026-04-21 | 151.340 | 148.200 | 151.340 | 146.310 | -3.500 | -2.307% | 15.51万 | 0.00亿 | 0.000% |
| 2026-04-20 | 150.890 | 151.700 | 155.450 | 150.400 | 1.100 | 0.730% | 18.93万 | 0.00亿 | 0.000% |
| 2026-04-17 | 153.600 | 150.600 | 153.600 | 148.650 | -3.390 | -2.201% | 21.36万 | 0.00亿 | 0.000% |
| 2026-04-16 | 141.120 | 153.990 | 154.410 | 141.120 | 12.880 | 9.128% | 30.75万 | 0.00亿 | 0.000% |
| 2026-04-15 | 140.900 | 141.110 | 147.900 | 139.200 | 1.390 | 0.995% | 22.88万 | 0.00亿 | 0.000% |
| 2026-04-14 | 137.080 | 139.720 | 142.200 | 135.900 | 4.530 | 3.351% | 22.27万 | 0.00亿 | 0.000% |
| 2026-04-13 | 136.860 | 135.190 | 138.900 | 134.910 | 0.000 | 0.000% | 14.97万 | 0.00亿 | 0.000% |
| 2026-04-10 | 135.970 | 137.950 | 140.800 | 135.000 | 0.000 | 0.000% | 19.23万 | 0.00亿 | 0.000% |
| 2026-04-09 | 128.700 | 134.100 | 136.060 | 127.910 | 0.000 | 0.000% | 22.73万 | 0.00亿 | 0.000% |
| 2026-04-08 | 124.900 | 130.410 | 130.970 | 123.250 | 0.000 | 0.000% | 25.33万 | 0.00亿 | 0.000% |
| 2026-04-07 | 116.400 | 118.880 | 121.900 | 115.400 | 0.000 | 0.000% | 14.92万 | 0.00亿 | 0.000% |
| 2026-04-03 | 117.020 | 114.900 | 117.400 | 114.600 | 0.000 | 0.000% | 10.18万 | 0.00亿 | 0.000% |
| 2026-04-02 | 123.900 | 115.700 | 124.260 | 114.450 | 0.000 | 0.000% | 21.19万 | 0.00亿 | 0.000% |
| 2026-04-01 | 123.900 | 124.380 | 127.790 | 122.900 | 0.000 | 0.000% | 15.09万 | 0.00亿 | 0.000% |