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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.23 | 8.34 | 8.17 | 8.26 | +0.36% | 8.09 | 1.78% |
| 2025-09-16 | 8.25 | 8.30 | 8.13 | 8.23 | -0.24% | 6.92 | 1.52% |
| 2025-09-15 | 8.30 | 8.36 | 8.22 | 8.25 | -1.32% | 6.16 | 1.34% |
| 2025-09-12 | 8.44 | 8.51 | 8.33 | 8.36 | -1.30% | 9.65 | 2.07% |
| 2025-09-11 | 7.88 | 8.51 | 7.84 | 8.47 | +6.81% | 16.45 | 3.60% |
| 2025-09-10 | 7.81 | 7.95 | 7.78 | 7.93 | +1.41% | 7.13 | 1.64% |
| 2025-09-09 | 7.88 | 7.94 | 7.78 | 7.82 | -1.14% | 6.54 | 1.51% |
| 2025-09-08 | 7.86 | 7.97 | 7.83 | 7.91 | +0.25% | 5.85 | 1.34% |
| 2025-09-05 | 7.89 | 7.92 | 7.77 | 7.89 | +0.25% | 8.08 | 1.87% |
| 2025-09-04 | 7.90 | 7.96 | 7.76 | 7.87 | -0.51% | 9.34 | 2.15% |
| 2025-09-03 | 8.25 | 8.25 | 7.85 | 7.91 | -3.65% | 9.70 | 2.19% |
| 2025-09-02 | 8.41 | 8.41 | 8.15 | 8.21 | -2.38% | 10.46 | 2.30% |
| 2025-09-01 | 8.56 | 8.57 | 8.35 | 8.41 | -1.64% | 9.34 | 2.01% |
| 2025-08-29 | 8.49 | 8.61 | 8.45 | 8.55 | +0.94% | 10.41 | 2.21% |
| 2025-08-28 | 8.29 | 8.47 | 8.22 | 8.47 | +2.17% | 9.59 | 2.08% |
| 2025-08-27 | 8.52 | 8.61 | 8.27 | 8.29 | -2.81% | 11.78 | 2.51% |
| 2025-08-26 | 8.62 | 8.69 | 8.52 | 8.53 | -2.07% | 11.67 | 2.46% |
| 2025-08-25 | 8.32 | 9.03 | 8.25 | 8.71 | +5.83% | 22.62 | 4.77% |
| 2025-08-22 | 8.00 | 8.23 | 8.00 | 8.23 | +2.62% | 10.94 | 2.43% |
| 2025-08-21 | 8.18 | 8.18 | 7.97 | 8.02 | -0.99% | 6.79 | 1.52% |