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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.18 | 7.32 | 7.15 | 7.27 | +0.97% | 2.91 | 0.73% |
| 2026-04-21 | 7.24 | 7.25 | 7.17 | 7.20 | -0.69% | 2.27 | 0.57% |
| 2026-04-20 | 7.34 | 7.34 | 7.22 | 7.25 | -0.68% | 2.89 | 0.72% |
| 2026-04-17 | 7.33 | 7.36 | 7.27 | 7.30 | -0.82% | 2.54 | 0.63% |
| 2026-04-16 | 7.35 | 7.41 | 7.32 | 7.36 | +0.55% | 2.51 | 0.62% |
| 2026-04-15 | 7.34 | 7.39 | 7.31 | 7.32 | -0.14% | 2.60 | 0.64% |
| 2026-04-14 | 7.31 | 7.34 | 7.22 | 7.33 | +0.96% | 2.97 | 0.74% |
| 2026-04-13 | 7.24 | 7.35 | 7.20 | 7.26 | 0.00% | 3.39 | 0.84% |
| 2026-04-10 | 7.20 | 7.42 | 7.14 | 7.26 | +4.16% | 8.72 | 2.16% |
| 2026-04-09 | 7.08 | 7.09 | 6.96 | 6.97 | -2.38% | 2.26 | 0.58% |
| 2026-04-08 | 6.94 | 7.15 | 6.94 | 7.14 | +4.69% | 4.46 | 1.14% |
| 2026-04-07 | 6.79 | 6.87 | 6.79 | 6.82 | +0.29% | 1.38 | 0.36% |
| 2026-04-03 | 6.91 | 6.94 | 6.79 | 6.80 | -1.59% | 1.96 | 0.52% |
| 2026-04-02 | 6.97 | 6.97 | 6.86 | 6.91 | -1.14% | 2.45 | 0.64% |
| 2026-04-01 | 6.97 | 7.00 | 6.93 | 6.99 | +1.90% | 2.69 | 0.70% |
| 2026-03-31 | 6.89 | 6.99 | 6.84 | 6.86 | -0.44% | 2.57 | 0.67% |
| 2026-03-30 | 6.82 | 6.90 | 6.78 | 6.89 | -0.29% | 2.46 | 0.65% |
| 2026-03-27 | 6.81 | 6.96 | 6.78 | 6.91 | +0.58% | 2.39 | 0.63% |
| 2026-03-26 | 6.99 | 7.00 | 6.84 | 6.87 | -1.72% | 2.59 | 0.68% |
| 2026-03-25 | 6.95 | 7.05 | 6.91 | 6.99 | +0.87% | 3.94 | 1.02% |