长川科技(300604)股票信息
| 股票代码 | 300604 |
| 股票名称 | 长川科技 |
| 最新价/元 | 45.49 |
| 涨跌额/元 | 7.58 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 45.49 |
| 卖出/元 | 0.00 |
| 昨收/元 | 37.91 |
| 今开/元 | 45.49 |
| 最高/元 | 45.49 |
| 最低/元 | 42.59 |
| 成交量/手 | 535201.47 |
| 成交额/万 | 240897.09 |
| 股净值/元 | 649.86 |
| 市净率 | 9.30 |
| 总市值/万 | 2851238.15 |
| 流通值/万 | 2141024.40 |
| 换手率/% | 11.37 |
| 入市日期 | 2017-04-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:47 |
长川科技(300604)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 45.49 | 45.49 | 7.58 | 20.00 | 535201.47 | 240897.09 | 11.37 |
| 2024-09-30 | 33.61 | 37.91 | 5.61 | 17.37 | 389982.33 | 138902.85 | 8.29 |
| 2024-09-27 | 30.51 | 32.30 | 2.26 | 7.52 | 305072.51 | 96234.04 | 6.48 |
| 2024-09-26 | 28.41 | 30.04 | 1.61 | 5.66 | 194962.14 | 56620.31 | 4.14 |
| 2024-09-25 | 29.38 | 28.43 | -0.41 | -1.42 | 184520.38 | 53649.16 | 3.92 |
| 2024-09-24 | 27.45 | 28.84 | 1.60 | 5.87 | 158973.49 | 44683.05 | 3.38 |
| 2024-09-23 | 27.80 | 27.24 | -0.75 | -2.68 | 94207.78 | 25893.96 | 2.00 |
| 2024-09-20 | 28.39 | 27.99 | -0.48 | -1.69 | 78138.01 | 21895.86 | 1.66 |
| 2024-09-19 | 28.31 | 28.47 | 0.29 | 1.03 | 97178.43 | 27505.39 | 2.06 |
| 2024-09-18 | 28.25 | 28.18 | 0.20 | 0.72 | 64126.70 | 18042.97 | 1.36 |
| 2024-09-13 | 28.55 | 27.98 | -0.64 | -2.24 | 81275.98 | 23093.31 | 1.73 |
| 2024-09-12 | 29.21 | 28.62 | -0.42 | -1.45 | 66535.06 | 19299.67 | 1.41 |
| 2024-09-11 | 28.91 | 29.04 | -0.04 | -0.14 | 56789.97 | 16480.31 | 1.21 |
| 2024-09-10 | 28.88 | 29.08 | 0.21 | 0.73 | 94314.56 | 27176.60 | 2.00 |
| 2024-09-09 | 28.65 | 28.87 | 0.09 | 0.31 | 74099.13 | 21234.17 | 1.57 |
| 2024-09-06 | 29.53 | 28.78 | -0.76 | -2.57 | 77980.00 | 22735.40 | 1.66 |
| 2024-09-05 | 29.39 | 29.54 | 0.13 | 0.44 | 78170.00 | 23178.31 | 1.66 |
| 2024-09-04 | 29.08 | 29.41 | -0.08 | -0.27 | 113676.78 | 33519.77 | 2.42 |
| 2024-09-03 | 29.05 | 29.49 | 0.55 | 1.90 | 102240.29 | 30083.26 | 2.17 |
| 2024-09-02 | 30.31 | 28.94 | -1.61 | -5.27 | 146482.60 | 43597.16 | 3.11 |
| 2024-08-30 | 29.38 | 30.55 | 1.03 | 3.49 | 177948.99 | 54070.69 | 3.78 |
| 2024-08-29 | 29.06 | 29.52 | 0.15 | 0.51 | 148102.36 | 43871.27 | 3.15 |
| 2024-08-28 | 28.75 | 29.37 | 0.62 | 2.16 | 108873.02 | 31691.12 | 2.31 |
| 2024-08-27 | 28.60 | 28.75 | 0.00 | 0.00 | 89596.45 | 25786.16 | 1.90 |
| 2024-08-26 | 29.18 | 28.75 | -0.15 | -0.52 | 83708.77 | 24241.54 | 1.78 |
| 2024-08-23 | 29.02 | 28.90 | -0.39 | -1.33 | 113777.60 | 32900.01 | 2.42 |
| 2024-08-22 | 29.64 | 29.29 | -0.52 | -1.74 | 130474.81 | 38541.35 | 2.77 |
| 2024-08-21 | 29.60 | 29.81 | 0.03 | 0.10 | 89827.90 | 26782.03 | 1.91 |
| 2024-08-20 | 30.63 | 29.78 | -0.85 | -2.78 | 130892.43 | 39159.78 | 2.78 |
| 2024-08-19 | 30.79 | 30.63 | -0.14 | -0.46 | 98478.00 | 30359.60 | 2.09 |
| 2024-08-16 | 30.82 | 30.77 | 0.17 | 0.56 | 124937.32 | 38769.56 | 2.65 |
| 2024-08-15 | 30.31 | 30.60 | 0.00 | 0.00 | 89192.90 | 27513.77 | 1.90 |
| 2024-08-14 | 31.22 | 30.60 | -0.54 | -1.73 | 76465.20 | 23690.18 | 1.62 |
| 2024-08-13 | 30.93 | 31.14 | 0.21 | 0.68 | 82377.26 | 25493.35 | 1.75 |
| 2024-08-12 | 31.80 | 30.93 | -0.82 | -2.58 | 116583.89 | 36256.46 | 2.48 |
| 2024-08-09 | 32.15 | 31.75 | 0.11 | 0.35 | 152657.34 | 49022.94 | 3.24 |
| 2024-08-08 | 31.00 | 31.64 | 0.51 | 1.64 | 158080.62 | 49551.33 | 3.36 |
| 2024-08-07 | 31.20 | 31.13 | -0.31 | -0.99 | 101255.38 | 31829.80 | 2.15 |
| 2024-08-06 | 31.27 | 31.44 | 0.93 | 3.05 | 132992.90 | 41238.60 | 2.83 |
| 2024-08-05 | 31.26 | 30.51 | -1.29 | -4.06 | 187127.83 | 58156.96 | 3.98 |
| 2024-08-02 | 33.13 | 31.80 | -1.70 | -5.08 | 199151.00 | 64724.78 | 4.23 |
| 2024-08-01 | 33.10 | 33.50 | 0.25 | 0.75 | 274770.76 | 91996.87 | 5.84 |
| 2024-07-31 | 31.40 | 33.25 | 1.63 | 5.16 | 255276.30 | 82810.99 | 5.42 |
| 2024-07-30 | 31.21 | 31.62 | 0.12 | 0.38 | 141576.30 | 44466.08 | 3.01 |
| 2024-07-29 | 31.83 | 31.50 | -0.32 | -1.01 | 175103.32 | 55786.33 | 3.72 |
| 2024-07-26 | 31.68 | 31.82 | 0.20 | 0.63 | 188067.79 | 59441.25 | 4.00 |
| 2024-07-25 | 31.80 | 31.62 | -0.38 | -1.19 | 164081.76 | 52062.10 | 3.49 |
| 2024-07-24 | 32.84 | 32.00 | -0.84 | -2.56 | 197382.13 | 64065.47 | 4.26 |
| 2024-07-23 | 34.60 | 32.84 | -1.91 | -5.50 | 297602.91 | 100170.43 | 6.42 |
| 2024-07-22 | 35.18 | 34.75 | -0.15 | -0.43 | 233206.49 | 81572.40 | 5.00 |
| 2024-07-19 | 34.70 | 34.90 | -0.21 | -0.60 | 330807.96 | 116389.09 | 7.09 |
| 2024-07-18 | 33.45 | 35.11 | 1.05 | 3.08 | 361419.32 | 123838.67 | 7.74 |
| 2024-07-17 | 33.99 | 34.06 | -0.02 | -0.06 | 381698.71 | 132195.75 | 8.18 |
| 2024-07-16 | 33.45 | 34.08 | 2.07 | 6.47 | 541456.75 | 179114.53 | 11.60 |
| 2024-07-15 | 32.33 | 32.01 | -0.14 | -0.44 | 156450.29 | 50233.06 | 3.35 |
| 2024-07-12 | 31.66 | 32.15 | 0.05 | 0.16 | 230962.00 | 74281.60 | 4.95 |
| 2024-07-11 | 31.49 | 32.20 | 1.04 | 3.34 | 230576.62 | 72769.67 | 4.94 |
| 2024-07-10 | 30.49 | 31.16 | 0.73 | 2.40 | 193329.69 | 60062.74 | 4.14 |
| 2024-07-09 | 28.29 | 30.43 | 2.01 | 7.07 | 258978.01 | 77366.08 | 5.55 |
| 2024-07-08 | 28.55 | 28.42 | 0.12 | 0.42 | 129324.99 | 37051.40 | 2.77 |
| 2024-07-05 | 28.25 | 28.30 | -0.09 | -0.32 | 103039.10 | 29191.68 | 2.21 |
| 2024-07-04 | 28.31 | 28.39 | -0.01 | -0.04 | 131453.06 | 37650.46 | 2.82 |
| 2024-07-03 | 28.42 | 28.40 | -0.16 | -0.56 | 119404.63 | 33913.78 | 2.56 |
| 2024-07-02 | 27.47 | 28.56 | 1.03 | 3.74 | 167436.27 | 47085.52 | 3.59 |
| 2024-07-01 | 27.05 | 27.53 | 0.36 | 1.33 | 98074.11 | 26800.42 | 2.10 |
| 2024-06-28 | 27.56 | 27.17 | -0.44 | -1.59 | 143525.50 | 39566.41 | 3.08 |
| 2024-06-27 | 28.30 | 27.61 | -1.05 | -3.66 | 135274.20 | 37776.63 | 2.90 |
| 2024-06-26 | 28.38 | 28.66 | 0.39 | 1.38 | 148195.30 | 41946.95 | 3.18 |
| 2024-06-25 | 29.53 | 28.27 | -1.18 | -4.01 | 164110.13 | 47080.22 | 3.52 |
| 2024-06-24 | 30.69 | 29.45 | -1.48 | -4.79 | 166230.71 | 50307.51 | 3.56 |
| 2024-06-21 | 30.59 | 30.93 | 0.01 | 0.03 | 117138.76 | 36085.21 | 2.51 |
| 2024-06-20 | 31.48 | 30.92 | -0.83 | -2.61 | 178399.90 | 56428.35 | 3.82 |
| 2024-06-19 | 31.84 | 31.75 | 0.11 | 0.35 | 190550.57 | 60049.58 | 4.08 |
| 2024-06-18 | 31.90 | 31.64 | -0.38 | -1.19 | 194189.63 | 61979.10 | 4.16 |
| 2024-06-17 | 30.79 | 32.02 | 0.80 | 2.56 | 204295.96 | 64887.25 | 4.38 |
| 2024-06-14 | 31.30 | 31.22 | -0.30 | -0.95 | 210459.44 | 65400.43 | 4.51 |
| 2024-06-13 | 32.50 | 31.52 | -0.54 | -1.68 | 269199.19 | 86533.33 | 5.77 |
| 2024-06-12 | 31.58 | 32.06 | 0.16 | 0.50 | 254074.64 | 80526.10 | 5.44 |
| 2024-06-11 | 30.15 | 31.90 | 1.62 | 5.35 | 352532.53 | 110645.82 | 7.55 |
| 2024-06-07 | 29.88 | 30.28 | 0.48 | 1.61 | 263571.68 | 79165.74 | 5.65 |
| 2024-06-06 | 30.66 | 29.80 | -0.30 | -1.00 | 252305.68 | 76611.94 | 5.41 |
| 2024-06-05 | 29.18 | 30.10 | 1.15 | 3.97 | 308520.79 | 94484.21 | 6.61 |
| 2024-06-04 | 28.41 | 28.95 | 0.39 | 1.37 | 151995.67 | 43063.81 | 3.26 |
| 2024-06-03 | 28.48 | 28.56 | 0.16 | 0.56 | 146223.86 | 42146.18 | 3.13 |
| 2024-05-31 | 29.04 | 28.40 | -0.79 | -2.71 | 201625.50 | 57982.11 | 4.32 |
| 2024-05-30 | 28.41 | 29.19 | 0.46 | 1.60 | 113155.20 | 32868.12 | 2.42 |
| 2024-05-29 | 28.99 | 28.73 | -0.53 | -1.81 | 112775.28 | 32673.62 | 2.42 |
| 2024-05-28 | 29.20 | 29.26 | -0.18 | -0.61 | 184932.27 | 54565.90 | 3.96 |
| 2024-05-27 | 28.48 | 29.44 | 0.98 | 3.44 | 170876.12 | 48839.26 | 3.66 |
| 2024-05-24 | 28.89 | 28.46 | -0.79 | -2.70 | 112738.67 | 32386.90 | 2.42 |
| 2024-05-23 | 30.55 | 29.25 | -1.22 | -4.00 | 126791.82 | 37519.24 | 2.72 |
| 2024-05-22 | 30.33 | 30.47 | 0.20 | 0.66 | 99922.10 | 30334.25 | 2.14 |
| 2024-05-21 | 30.02 | 30.27 | 0.02 | 0.07 | 131381.96 | 39847.20 | 2.81 |
| 2024-05-20 | 31.00 | 30.25 | -0.90 | -2.89 | 208189.72 | 62957.78 | 4.46 |
| 2024-05-17 | 28.70 | 31.15 | 2.80 | 9.88 | 368684.68 | 111191.96 | 7.90 |
| 2024-05-16 | 27.55 | 28.35 | 1.06 | 3.88 | 179510.87 | 50163.05 | 3.85 |
| 2024-05-15 | 27.30 | 27.29 | -0.07 | -0.26 | 90439.25 | 24983.12 | 1.94 |
| 2024-05-14 | 27.58 | 27.36 | 0.00 | 0.00 | 90225.66 | 24833.02 | 1.93 |
| 2024-05-13 | 27.76 | 27.36 | -0.81 | -2.88 | 139729.75 | 38791.25 | 2.99 |
| 2024-05-10 | 30.28 | 28.17 | -2.11 | -6.97 | 191727.16 | 55188.83 | 4.11 |
日K线
周K线
月K线
