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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.38 | 6.41 | 6.35 | 6.38 | 0.00% | 1.49 | 0.41% |
| 2025-05-26 | 6.39 | 6.41 | 6.36 | 6.38 | -0.15% | 1.56 | 0.43% |
| 2025-05-23 | 6.46 | 6.50 | 6.37 | 6.39 | -1.36% | 2.04 | 0.56% |
| 2025-05-22 | 6.54 | 6.55 | 6.44 | 6.47 | -1.19% | 1.86 | 0.51% |
| 2025-05-21 | 6.53 | 6.59 | 6.53 | 6.55 | +0.15% | 1.61 | 0.43% |
| 2025-05-20 | 6.56 | 6.59 | 6.52 | 6.54 | -0.30% | 2.00 | 0.54% |
| 2025-05-19 | 6.53 | 6.60 | 6.49 | 6.56 | +0.60% | 2.20 | 0.59% |
| 2025-05-16 | 6.64 | 6.65 | 6.49 | 6.52 | -1.33% | 3.05 | 0.82% |
| 2025-05-15 | 6.62 | 6.71 | 6.60 | 6.61 | -1.17% | 4.12 | 1.10% |
| 2025-05-14 | 6.45 | 6.83 | 6.42 | 6.69 | +3.48% | 7.53 | 2.01% |
| 2025-05-13 | 6.53 | 6.53 | 6.43 | 6.46 | -0.15% | 2.77 | 0.76% |
| 2025-05-12 | 6.39 | 6.48 | 6.35 | 6.47 | +2.00% | 3.28 | 0.90% |
| 2025-05-09 | 6.41 | 6.41 | 6.33 | 6.35 | -0.92% | 2.33 | 0.65% |
| 2025-05-08 | 6.42 | 6.47 | 6.40 | 6.41 | -0.61% | 3.33 | 0.92% |
| 2025-05-07 | 6.70 | 6.73 | 6.42 | 6.44 | -1.49% | 6.57 | 1.78% |
| 2025-05-06 | 6.34 | 6.65 | 6.31 | 6.54 | +4.21% | 7.68 | 2.08% |