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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.80 | 7.15 | 6.80 | 7.12 | +4.71% | 10.70 | 2.77% |
| 2025-06-24 | 6.57 | 6.90 | 6.56 | 6.80 | +3.98% | 7.02 | 1.87% |
| 2025-06-23 | 6.48 | 6.58 | 6.47 | 6.54 | +0.62% | 2.07 | 0.57% |
| 2025-06-20 | 6.49 | 6.53 | 6.48 | 6.50 | +0.15% | 1.64 | 0.46% |
| 2025-06-19 | 6.60 | 6.61 | 6.46 | 6.49 | -1.96% | 2.47 | 0.69% |
| 2025-06-18 | 6.70 | 6.72 | 6.57 | 6.62 | -1.49% | 2.72 | 0.74% |
| 2025-06-17 | 6.71 | 6.73 | 6.67 | 6.72 | 0.00% | 1.82 | 0.49% |
| 2025-06-16 | 6.59 | 6.72 | 6.57 | 6.72 | +1.66% | 3.12 | 0.84% |
| 2025-06-13 | 6.64 | 6.67 | 6.57 | 6.61 | -0.60% | 2.78 | 0.76% |
| 2025-06-12 | 6.63 | 6.68 | 6.61 | 6.65 | +0.30% | 3.16 | 0.86% |
| 2025-06-11 | 6.52 | 6.67 | 6.52 | 6.63 | +1.95% | 3.52 | 0.94% |
| 2025-06-10 | 6.58 | 6.59 | 6.46 | 6.50 | -1.19% | 2.51 | 0.68% |
| 2025-06-09 | 6.61 | 6.65 | 6.57 | 6.58 | +0.75% | 2.57 | 0.69% |
| 2025-06-06 | 6.57 | 6.60 | 6.51 | 6.53 | -0.60% | 1.61 | 0.44% |
| 2025-06-05 | 6.54 | 6.58 | 6.51 | 6.57 | +0.45% | 2.39 | 0.65% |
| 2025-06-04 | 6.42 | 6.55 | 6.42 | 6.54 | +1.52% | 2.66 | 0.72% |
| 2025-06-03 | 6.38 | 6.47 | 6.37 | 6.44 | +0.61% | 2.06 | 0.57% |
| 2025-05-30 | 6.41 | 6.43 | 6.35 | 6.41 | -0.30% | 1.89 | 0.52% |
| 2025-05-29 | 6.36 | 6.44 | 6.36 | 6.42 | +0.92% | 2.12 | 0.58% |
| 2025-05-28 | 6.38 | 6.39 | 6.35 | 6.37 | -0.15% | 1.38 | 0.38% |