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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.21 | 7.40 | 7.21 | 7.27 | +0.97% | 10.22 | 2.53% |
| 2025-07-22 | 7.20 | 7.22 | 7.12 | 7.20 | +0.14% | 4.67 | 1.18% |
| 2025-07-21 | 7.10 | 7.20 | 7.08 | 7.19 | +1.27% | 5.08 | 1.28% |
| 2025-07-18 | 7.10 | 7.14 | 7.08 | 7.10 | 0.00% | 4.36 | 1.11% |
| 2025-07-17 | 7.08 | 7.12 | 7.05 | 7.10 | +0.28% | 3.61 | 0.92% |
| 2025-07-16 | 7.12 | 7.15 | 7.03 | 7.08 | -0.56% | 3.59 | 0.92% |
| 2025-07-15 | 7.14 | 7.17 | 7.04 | 7.12 | -0.28% | 6.25 | 1.59% |
| 2025-07-14 | 7.24 | 7.27 | 7.12 | 7.14 | -1.24% | 5.80 | 1.46% |
| 2025-07-11 | 7.11 | 7.36 | 7.07 | 7.23 | +2.12% | 10.31 | 2.57% |
| 2025-07-10 | 6.98 | 7.12 | 6.96 | 7.08 | +1.43% | 5.11 | 1.31% |
| 2025-07-09 | 7.02 | 7.09 | 6.96 | 6.98 | -0.57% | 3.34 | 0.86% |
| 2025-07-08 | 6.96 | 7.04 | 6.93 | 7.02 | +0.86% | 3.77 | 0.97% |
| 2025-07-07 | 6.90 | 6.97 | 6.89 | 6.96 | +0.58% | 2.66 | 0.69% |
| 2025-07-04 | 6.91 | 7.03 | 6.86 | 6.92 | -0.14% | 4.57 | 1.19% |
| 2025-07-03 | 6.91 | 6.94 | 6.88 | 6.93 | +0.43% | 3.15 | 0.83% |
| 2025-07-02 | 6.92 | 6.95 | 6.87 | 6.90 | -0.43% | 2.95 | 0.77% |
| 2025-07-01 | 6.94 | 6.96 | 6.83 | 6.93 | 0.00% | 3.99 | 1.05% |
| 2025-06-30 | 7.05 | 7.07 | 6.88 | 6.93 | -1.42% | 5.15 | 1.34% |
| 2025-06-27 | 7.11 | 7.28 | 7.02 | 7.03 | -0.99% | 9.15 | 2.32% |
| 2025-06-26 | 7.14 | 7.25 | 7.04 | 7.10 | -0.28% | 8.92 | 2.26% |