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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.88 | 7.89 | 7.81 | 7.83 | +0.38% | 2.87 | 0.66% |
| 2026-02-13 | 7.95 | 7.98 | 7.80 | 7.80 | -2.01% | 4.35 | 1.00% |
| 2026-02-12 | 8.00 | 8.01 | 7.95 | 7.96 | -0.62% | 2.82 | 0.64% |
| 2026-02-11 | 8.01 | 8.04 | 8.00 | 8.01 | 0.00% | 2.54 | 0.57% |
| 2026-02-10 | 8.07 | 8.11 | 7.99 | 8.01 | -0.87% | 3.51 | 0.79% |
| 2026-02-09 | 8.01 | 8.09 | 7.98 | 8.08 | +1.51% | 4.93 | 1.11% |
| 2026-02-06 | 7.96 | 8.03 | 7.91 | 7.96 | -0.75% | 3.85 | 0.87% |
| 2026-02-05 | 8.03 | 8.07 | 7.94 | 8.02 | -0.62% | 4.68 | 1.06% |
| 2026-02-04 | 7.96 | 8.08 | 7.93 | 8.07 | +0.75% | 5.69 | 1.29% |
| 2026-02-03 | 8.13 | 8.16 | 7.89 | 8.01 | -0.50% | 8.18 | 1.85% |
| 2026-02-02 | 8.46 | 8.50 | 8.04 | 8.05 | -7.04% | 15.41 | 3.38% |
| 2026-01-30 | 8.90 | 8.94 | 8.58 | 8.66 | -3.67% | 10.58 | 2.20% |
| 2026-01-29 | 8.83 | 9.01 | 8.73 | 8.99 | +1.58% | 10.33 | 2.10% |
| 2026-01-28 | 8.72 | 8.93 | 8.67 | 8.85 | +1.37% | 8.40 | 1.72% |
| 2026-01-27 | 8.73 | 8.79 | 8.58 | 8.73 | -0.57% | 6.67 | 1.39% |
| 2026-01-26 | 8.66 | 8.90 | 8.65 | 8.78 | +1.04% | 9.08 | 1.87% |
| 2026-01-23 | 8.69 | 8.74 | 8.65 | 8.69 | +0.23% | 4.81 | 1.00% |
| 2026-01-22 | 8.66 | 8.73 | 8.62 | 8.67 | -0.12% | 3.89 | 0.81% |
| 2026-01-21 | 8.59 | 8.72 | 8.56 | 8.68 | +0.70% | 5.27 | 1.10% |
| 2026-01-20 | 8.56 | 8.64 | 8.52 | 8.62 | +0.70% | 5.07 | 1.07% |