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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.66 | 17.50 | 16.59 | 17.33 | +3.90% | 2.41 | 3.84% |
| 2025-08-19 | 16.34 | 16.83 | 16.10 | 16.68 | +1.77% | 1.89 | 3.13% |
| 2025-08-18 | 16.35 | 16.43 | 16.22 | 16.39 | 0.00% | 1.15 | 1.93% |
| 2025-08-15 | 15.90 | 16.42 | 15.90 | 16.39 | +2.69% | 1.29 | 2.17% |
| 2025-08-14 | 16.32 | 16.37 | 15.92 | 15.96 | -2.21% | 1.07 | 1.82% |
| 2025-08-13 | 16.29 | 16.42 | 16.25 | 16.32 | +0.25% | 0.63 | 1.06% |
| 2025-08-12 | 16.34 | 16.40 | 16.18 | 16.28 | -0.37% | 0.76 | 1.27% |
| 2025-08-11 | 16.16 | 16.48 | 16.13 | 16.34 | +1.49% | 1.03 | 1.72% |
| 2025-08-08 | 16.31 | 16.34 | 16.09 | 16.10 | -1.53% | 0.93 | 1.57% |
| 2025-08-07 | 16.00 | 16.46 | 15.94 | 16.35 | +2.25% | 1.68 | 2.83% |
| 2025-08-06 | 15.96 | 16.03 | 15.86 | 15.99 | -0.12% | 0.71 | 1.22% |
| 2025-08-05 | 15.96 | 16.06 | 15.88 | 16.01 | +0.25% | 0.91 | 1.56% |
| 2025-08-04 | 15.90 | 16.06 | 15.65 | 15.97 | +0.06% | 0.82 | 1.41% |
| 2025-08-01 | 15.96 | 16.04 | 15.88 | 15.96 | +0.06% | 0.59 | 1.01% |
| 2025-07-31 | 16.24 | 16.25 | 15.90 | 15.95 | -1.79% | 0.95 | 1.62% |
| 2025-07-30 | 16.21 | 16.42 | 16.00 | 16.24 | +0.43% | 1.54 | 2.60% |
| 2025-07-29 | 16.21 | 16.23 | 15.90 | 16.17 | -0.25% | 1.31 | 2.23% |
| 2025-07-28 | 16.60 | 16.70 | 16.00 | 16.21 | -1.34% | 2.22 | 3.73% |
| 2025-07-25 | 16.92 | 16.99 | 16.42 | 16.43 | -2.14% | 1.44 | 2.37% |
| 2025-07-24 | 16.66 | 16.85 | 16.61 | 16.79 | +0.54% | 1.26 | 2.06% |