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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.50 | 8.57 | 8.47 | 8.56 | +0.59% | 4.94 | 1.05% |
| 2026-01-16 | 8.68 | 8.74 | 8.51 | 8.51 | -1.39% | 6.51 | 1.37% |
| 2026-01-15 | 8.63 | 8.80 | 8.59 | 8.63 | -0.69% | 6.94 | 1.45% |
| 2026-01-14 | 8.75 | 9.01 | 8.62 | 8.69 | -1.14% | 12.52 | 2.56% |
| 2026-01-13 | 8.80 | 8.96 | 8.73 | 8.79 | +0.34% | 10.30 | 2.11% |
| 2026-01-12 | 8.60 | 8.79 | 8.56 | 8.76 | +1.39% | 8.86 | 1.85% |
| 2026-01-09 | 8.47 | 8.80 | 8.44 | 8.64 | +2.13% | 9.77 | 2.05% |
| 2026-01-08 | 8.66 | 8.73 | 8.42 | 8.46 | -3.31% | 11.01 | 2.34% |
| 2026-01-07 | 8.85 | 8.93 | 8.66 | 8.75 | -1.13% | 10.42 | 2.14% |
| 2026-01-06 | 8.29 | 8.88 | 8.28 | 8.85 | +6.76% | 17.50 | 3.66% |
| 2026-01-05 | 8.15 | 8.31 | 8.13 | 8.29 | +1.72% | 6.57 | 1.44% |
| 2025-12-31 | 8.18 | 8.26 | 8.14 | 8.15 | -0.49% | 3.64 | 0.80% |
| 2025-12-30 | 8.15 | 8.25 | 8.13 | 8.19 | +0.12% | 3.97 | 0.88% |
| 2025-12-29 | 8.23 | 8.27 | 8.14 | 8.18 | -0.61% | 4.39 | 0.97% |
| 2025-12-26 | 8.16 | 8.34 | 8.16 | 8.23 | +0.61% | 6.37 | 1.40% |
| 2025-12-25 | 8.14 | 8.23 | 8.13 | 8.18 | +0.37% | 4.25 | 0.94% |
| 2025-12-24 | 8.10 | 8.17 | 8.08 | 8.15 | +0.49% | 3.79 | 0.84% |
| 2025-12-23 | 8.12 | 8.17 | 8.09 | 8.11 | -0.12% | 3.79 | 0.84% |
| 2025-12-22 | 8.12 | 8.16 | 8.11 | 8.12 | 0.00% | 3.01 | 0.67% |
| 2025-12-19 | 8.07 | 8.18 | 8.06 | 8.12 | +0.49% | 3.48 | 0.77% |