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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.95 | 8.10 | 7.89 | 8.10 | +1.25% | 7.66 | 1.73% |
| 2025-08-19 | 8.06 | 8.12 | 7.97 | 8.00 | -1.11% | 8.22 | 1.85% |
| 2025-08-18 | 8.20 | 8.24 | 8.05 | 8.09 | -0.49% | 15.18 | 3.37% |
| 2025-08-15 | 7.83 | 8.20 | 7.82 | 8.13 | +3.57% | 15.60 | 3.49% |
| 2025-08-14 | 7.95 | 8.05 | 7.83 | 7.85 | -0.88% | 12.34 | 2.81% |
| 2025-08-13 | 7.71 | 8.00 | 7.65 | 7.92 | +2.86% | 13.68 | 3.15% |
| 2025-08-12 | 7.52 | 7.76 | 7.50 | 7.70 | +2.39% | 8.60 | 2.04% |
| 2025-08-11 | 7.43 | 7.56 | 7.42 | 7.52 | +0.80% | 5.43 | 1.31% |
| 2025-08-08 | 7.48 | 7.62 | 7.45 | 7.46 | 0.00% | 7.14 | 1.72% |
| 2025-08-07 | 7.42 | 7.50 | 7.40 | 7.46 | +0.54% | 4.48 | 1.09% |
| 2025-08-06 | 7.41 | 7.44 | 7.37 | 7.42 | 0.00% | 3.56 | 0.87% |
| 2025-08-05 | 7.37 | 7.45 | 7.36 | 7.42 | +0.95% | 4.30 | 1.05% |
| 2025-08-04 | 7.32 | 7.36 | 7.28 | 7.35 | -0.14% | 4.47 | 1.10% |
| 2025-08-01 | 7.36 | 7.51 | 7.34 | 7.36 | -0.14% | 4.58 | 1.12% |
| 2025-07-31 | 7.45 | 7.54 | 7.31 | 7.37 | -1.60% | 7.29 | 1.78% |
| 2025-07-30 | 7.58 | 7.62 | 7.42 | 7.49 | -1.71% | 5.98 | 1.44% |
| 2025-07-29 | 7.60 | 7.63 | 7.46 | 7.62 | -0.52% | 6.25 | 1.50% |
| 2025-07-28 | 7.68 | 7.77 | 7.53 | 7.66 | +0.13% | 7.44 | 1.76% |
| 2025-07-25 | 7.61 | 7.73 | 7.52 | 7.65 | +0.92% | 9.35 | 2.22% |
| 2025-07-24 | 7.25 | 7.62 | 7.24 | 7.58 | +4.26% | 11.75 | 2.85% |