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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.81 | 8.86 | 8.46 | 8.49 | -1.85% | 7.64 | 1.60% |
| 2025-11-19 | 8.68 | 8.80 | 8.57 | 8.65 | -0.92% | 5.66 | 1.18% |
| 2025-11-18 | 8.64 | 8.78 | 8.63 | 8.73 | +0.69% | 6.73 | 1.40% |
| 2025-11-17 | 8.78 | 8.80 | 8.63 | 8.67 | -1.48% | 6.34 | 1.32% |
| 2025-11-14 | 8.98 | 9.03 | 8.80 | 8.80 | -2.98% | 8.96 | 1.82% |
| 2025-11-13 | 8.88 | 9.08 | 8.86 | 9.07 | +1.57% | 8.21 | 1.65% |
| 2025-11-12 | 9.02 | 9.13 | 8.83 | 8.93 | -1.22% | 8.54 | 1.72% |
| 2025-11-11 | 9.09 | 9.28 | 9.01 | 9.04 | -0.66% | 9.84 | 1.95% |
| 2025-11-10 | 8.83 | 9.25 | 8.80 | 9.10 | +2.82% | 11.97 | 2.40% |
| 2025-11-07 | 8.88 | 8.97 | 8.83 | 8.85 | -1.34% | 7.32 | 1.49% |
| 2025-11-06 | 8.70 | 9.03 | 8.70 | 8.97 | +3.10% | 13.52 | 2.74% |
| 2025-11-05 | 8.54 | 8.84 | 8.52 | 8.70 | +0.81% | 10.12 | 2.10% |
| 2025-11-04 | 8.65 | 8.69 | 8.56 | 8.63 | -0.69% | 7.55 | 1.58% |
| 2025-11-03 | 8.81 | 8.85 | 8.55 | 8.69 | -1.47% | 12.95 | 2.71% |
| 2025-10-31 | 9.10 | 9.27 | 8.78 | 8.82 | +2.20% | 28.72 | 5.75% |
| 2025-10-30 | 8.71 | 8.76 | 8.58 | 8.63 | -2.04% | 10.21 | 2.13% |
| 2025-10-29 | 8.44 | 8.89 | 8.43 | 8.81 | +4.38% | 14.86 | 3.08% |
| 2025-10-28 | 8.55 | 8.59 | 8.43 | 8.44 | -1.86% | 6.44 | 1.37% |
| 2025-10-27 | 8.56 | 8.64 | 8.45 | 8.60 | +1.78% | 10.45 | 2.21% |
| 2025-10-24 | 8.34 | 8.52 | 8.31 | 8.45 | +1.32% | 6.29 | 1.35% |