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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.18 | 8.20 | 8.07 | 8.08 | -1.46% | 4.64 | 1.03% |
| 2025-12-17 | 8.03 | 8.28 | 7.99 | 8.20 | +2.12% | 6.27 | 1.39% |
| 2025-12-16 | 8.08 | 8.11 | 8.01 | 8.03 | -0.86% | 3.52 | 0.79% |
| 2025-12-15 | 8.03 | 8.23 | 8.00 | 8.10 | +0.12% | 4.06 | 0.90% |
| 2025-12-12 | 8.06 | 8.15 | 8.01 | 8.09 | +0.50% | 3.84 | 0.86% |
| 2025-12-11 | 8.16 | 8.19 | 8.04 | 8.05 | -1.35% | 3.34 | 0.74% |
| 2025-12-10 | 8.13 | 8.21 | 8.08 | 8.16 | 0.00% | 3.81 | 0.85% |
| 2025-12-09 | 8.24 | 8.25 | 8.13 | 8.16 | -1.45% | 5.69 | 1.26% |
| 2025-12-08 | 8.28 | 8.45 | 8.25 | 8.28 | +1.60% | 11.26 | 2.43% |
| 2025-12-05 | 7.94 | 8.26 | 7.91 | 8.15 | +2.52% | 8.41 | 1.88% |
| 2025-12-04 | 7.95 | 7.99 | 7.88 | 7.95 | +0.13% | 3.01 | 0.68% |
| 2025-12-03 | 8.03 | 8.05 | 7.90 | 7.94 | -1.00% | 4.01 | 0.91% |
| 2025-12-02 | 8.09 | 8.10 | 7.96 | 8.02 | -1.23% | 3.97 | 0.90% |
| 2025-12-01 | 7.92 | 8.19 | 7.90 | 8.12 | +2.27% | 7.16 | 1.61% |
| 2025-11-28 | 7.86 | 7.97 | 7.82 | 7.94 | +0.89% | 4.57 | 1.05% |
| 2025-11-27 | 7.86 | 7.98 | 7.85 | 7.87 | +0.13% | 5.14 | 1.17% |
| 2025-11-26 | 7.90 | 7.95 | 7.86 | 7.86 | -0.25% | 4.90 | 1.12% |
| 2025-11-25 | 7.97 | 8.07 | 7.86 | 7.88 | -0.51% | 7.89 | 1.79% |
| 2025-11-24 | 8.07 | 8.08 | 7.91 | 7.92 | -1.12% | 6.79 | 1.54% |
| 2025-11-21 | 8.40 | 8.45 | 8.00 | 8.01 | -5.65% | 9.39 | 2.07% |