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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.89 | 6.95 | 6.78 | 6.93 | +2.06% | 3.61 | 0.95% |
| 2026-03-23 | 7.08 | 7.09 | 6.75 | 6.79 | -5.69% | 5.62 | 1.47% |
| 2026-03-20 | 7.29 | 7.33 | 7.20 | 7.20 | -0.69% | 3.25 | 0.81% |
| 2026-03-19 | 7.35 | 7.37 | 7.22 | 7.25 | -2.29% | 4.07 | 1.01% |
| 2026-03-18 | 7.47 | 7.49 | 7.36 | 7.42 | -0.93% | 4.36 | 1.06% |
| 2026-03-17 | 7.56 | 7.69 | 7.48 | 7.49 | -0.53% | 6.97 | 1.66% |
| 2026-03-16 | 7.54 | 7.56 | 7.46 | 7.53 | -0.26% | 2.95 | 0.71% |
| 2026-03-13 | 7.58 | 7.65 | 7.54 | 7.55 | -0.79% | 3.03 | 0.72% |
| 2026-03-12 | 7.57 | 7.65 | 7.55 | 7.61 | +0.40% | 3.00 | 0.71% |
| 2026-03-11 | 7.53 | 7.60 | 7.49 | 7.58 | +0.80% | 3.38 | 0.81% |
| 2026-03-10 | 7.52 | 7.56 | 7.48 | 7.52 | +0.80% | 3.28 | 0.79% |
| 2026-03-09 | 7.55 | 7.57 | 7.45 | 7.46 | -2.61% | 5.14 | 1.24% |
| 2026-03-06 | 7.51 | 7.69 | 7.50 | 7.66 | +1.59% | 2.99 | 0.71% |
| 2026-03-05 | 7.62 | 7.64 | 7.52 | 7.54 | +0.40% | 2.94 | 0.70% |
| 2026-03-04 | 7.61 | 7.65 | 7.49 | 7.51 | -2.47% | 5.10 | 1.22% |
| 2026-03-03 | 7.83 | 7.90 | 7.69 | 7.70 | -1.66% | 5.98 | 1.39% |
| 2026-03-02 | 7.85 | 7.89 | 7.75 | 7.83 | -1.51% | 4.73 | 1.09% |
| 2026-02-27 | 7.87 | 7.95 | 7.86 | 7.95 | +0.89% | 3.28 | 0.75% |
| 2026-02-26 | 7.94 | 7.95 | 7.85 | 7.88 | -0.51% | 3.47 | 0.80% |
| 2026-02-25 | 7.83 | 7.98 | 7.82 | 7.92 | +1.15% | 4.43 | 1.01% |