岳阳兴长 sz.000819
15.62
+0.71%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.50 | 15.72 | 15.07 | 15.62 | +0.71% | 1.67 | 2.97% |
| 2026-05-22 | 15.53 | 15.77 | 15.15 | 15.51 | +1.04% | 1.92 | 3.39% |
| 2026-05-21 | 16.05 | 16.05 | 15.32 | 15.35 | -4.42% | 1.79 | 3.13% |
| 2026-05-20 | 16.15 | 16.15 | 15.58 | 16.06 | -0.06% | 1.54 | 2.65% |
| 2026-05-19 | 16.48 | 16.76 | 15.90 | 16.07 | -1.35% | 1.68 | 2.84% |
| 2026-05-18 | 16.09 | 16.78 | 15.81 | 16.29 | +0.80% | 1.68 | 2.83% |
| 2026-05-15 | 17.24 | 17.24 | 16.09 | 16.16 | -5.39% | 2.08 | 3.43% |
| 2026-05-14 | 16.04 | 17.32 | 15.93 | 17.08 | +6.48% | 3.37 | 5.51% |
| 2026-05-13 | 15.89 | 16.59 | 15.80 | 16.04 | +0.88% | 1.67 | 2.81% |
| 2026-05-12 | 16.55 | 16.56 | 15.77 | 15.90 | -3.93% | 1.47 | 2.51% |
| 2026-05-11 | 16.70 | 16.95 | 16.39 | 16.55 | -0.90% | 1.44 | 2.37% |
| 2026-05-08 | 16.74 | 17.00 | 16.55 | 16.70 | -0.12% | 1.22 | 2.00% |
| 2026-05-07 | 16.25 | 17.17 | 16.10 | 16.72 | +2.89% | 2.08 | 3.40% |
| 2026-05-06 | 16.27 | 16.30 | 16.03 | 16.25 | -0.55% | 1.00 | 1.69% |
| 2026-04-30 | 16.41 | 16.68 | 16.25 | 16.34 | -0.55% | 0.77 | 1.28% |
| 2026-04-29 | 16.30 | 16.59 | 15.90 | 16.43 | -1.02% | 1.02 | 1.71% |
| 2026-04-28 | 16.83 | 16.99 | 16.50 | 16.60 | -1.37% | 1.17 | 1.92% |
| 2026-04-27 | 16.51 | 16.84 | 16.32 | 16.83 | +1.39% | 1.45 | 2.38% |
| 2026-04-24 | 16.62 | 16.72 | 16.27 | 16.60 | -0.42% | 1.55 | 2.57% |
| 2026-04-23 | 17.21 | 17.21 | 16.66 | 16.67 | -2.63% | 2.18 | 3.54% |