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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.24 | 8.37 | 8.15 | 8.34 | +0.97% | 5.62 | 1.23% |
| 2025-10-22 | 8.35 | 8.38 | 8.24 | 8.26 | -2.25% | 6.86 | 1.50% |
| 2025-10-21 | 8.28 | 8.70 | 8.27 | 8.45 | +2.67% | 12.78 | 2.72% |
| 2025-10-20 | 8.33 | 8.35 | 8.19 | 8.23 | +0.24% | 4.86 | 1.06% |
| 2025-10-17 | 8.45 | 8.53 | 8.19 | 8.21 | -2.96% | 7.16 | 1.55% |
| 2025-10-16 | 8.50 | 8.58 | 8.42 | 8.46 | -1.40% | 6.69 | 1.43% |
| 2025-10-15 | 8.48 | 8.59 | 8.31 | 8.58 | +1.54% | 8.51 | 1.82% |
| 2025-10-14 | 8.51 | 8.69 | 8.40 | 8.45 | -0.71% | 9.72 | 2.06% |
| 2025-10-13 | 8.30 | 8.55 | 8.30 | 8.51 | -0.35% | 8.87 | 1.90% |
| 2025-10-10 | 8.38 | 8.65 | 8.35 | 8.54 | +1.07% | 11.47 | 2.43% |
| 2025-10-09 | 8.29 | 8.45 | 8.21 | 8.45 | +1.81% | 9.47 | 2.05% |
| 2025-09-30 | 8.32 | 8.40 | 8.26 | 8.30 | -1.43% | 7.88 | 1.72% |
| 2025-09-29 | 7.95 | 8.54 | 7.95 | 8.42 | +5.65% | 14.42 | 3.15% |
| 2025-09-26 | 7.90 | 8.13 | 7.89 | 7.97 | +0.50% | 6.20 | 1.40% |
| 2025-09-25 | 7.91 | 7.99 | 7.89 | 7.93 | -0.50% | 4.49 | 1.02% |
| 2025-09-24 | 7.73 | 8.00 | 7.71 | 7.97 | +2.44% | 5.97 | 1.37% |
| 2025-09-23 | 7.90 | 7.92 | 7.69 | 7.78 | -2.26% | 5.83 | 1.36% |
| 2025-09-22 | 7.92 | 7.97 | 7.86 | 7.96 | +0.51% | 3.95 | 0.90% |
| 2025-09-19 | 7.99 | 8.03 | 7.90 | 7.92 | -1.00% | 4.32 | 0.98% |
| 2025-09-18 | 8.20 | 8.23 | 7.90 | 8.00 | -3.15% | 9.73 | 2.17% |