长江证券 sz.000783
8.35
+1.46%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.28 | 8.36 | 8.18 | 8.35 | +1.46% | 6.78 | 1.48% |
| 2026-05-22 | 8.41 | 8.46 | 8.15 | 8.23 | -1.67% | 9.50 | 2.08% |
| 2026-05-21 | 8.47 | 8.82 | 8.34 | 8.37 | -0.48% | 16.07 | 3.37% |
| 2026-05-20 | 8.33 | 8.55 | 8.30 | 8.41 | +0.12% | 7.48 | 1.61% |
| 2026-05-19 | 8.35 | 8.45 | 8.24 | 8.40 | 0.00% | 8.41 | 1.82% |
| 2026-05-18 | 8.41 | 8.58 | 8.30 | 8.40 | -0.71% | 8.92 | 1.91% |
| 2026-05-15 | 8.70 | 8.76 | 8.36 | 8.46 | -1.51% | 13.26 | 2.80% |
| 2026-05-14 | 8.79 | 8.94 | 8.59 | 8.59 | -2.16% | 14.92 | 3.08% |
| 2026-05-13 | 8.89 | 8.94 | 8.71 | 8.78 | -1.79% | 19.25 | 3.97% |
| 2026-05-12 | 8.68 | 9.24 | 8.55 | 8.94 | +2.05% | 32.63 | 6.61% |
| 2026-05-11 | 8.19 | 9.04 | 8.13 | 8.76 | +6.57% | 33.68 | 7.10% |
| 2026-05-08 | 8.33 | 8.35 | 8.13 | 8.22 | -1.44% | 15.90 | 3.50% |
| 2026-05-07 | 8.84 | 8.84 | 8.19 | 8.34 | -5.12% | 33.50 | 7.24% |
| 2026-05-06 | 8.11 | 8.79 | 8.11 | 8.79 | +10.01% | 23.25 | 4.97% |
| 2026-04-30 | 7.85 | 7.99 | 7.80 | 7.99 | +10.06% | 23.55 | 5.36% |
| 2026-04-29 | 7.27 | 7.31 | 7.24 | 7.26 | -0.41% | 4.37 | 1.09% |
| 2026-04-28 | 7.18 | 7.39 | 7.18 | 7.29 | +2.24% | 5.59 | 1.38% |
| 2026-04-27 | 7.15 | 7.21 | 7.11 | 7.13 | -0.14% | 2.80 | 0.71% |
| 2026-04-24 | 7.18 | 7.20 | 7.09 | 7.14 | -0.83% | 2.14 | 0.54% |
| 2026-04-23 | 7.25 | 7.30 | 7.17 | 7.20 | -0.96% | 2.38 | 0.60% |