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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.07 | 17.07 | 16.65 | 16.70 | -2.22% | 1.30 | 2.14% |
| 2025-07-22 | 17.61 | 17.65 | 16.83 | 17.08 | -3.01% | 2.63 | 4.21% |
| 2025-07-21 | 18.08 | 18.16 | 17.49 | 17.61 | -2.87% | 2.17 | 3.37% |
| 2025-07-18 | 18.30 | 18.66 | 18.03 | 18.13 | +0.06% | 1.90 | 2.86% |
| 2025-07-17 | 18.25 | 18.46 | 18.05 | 18.12 | -0.82% | 2.17 | 3.27% |
| 2025-07-16 | 17.95 | 18.80 | 17.50 | 18.27 | +1.78% | 3.23 | 4.89% |
| 2025-07-15 | 17.85 | 18.18 | 17.59 | 17.95 | +0.73% | 2.35 | 3.76% |
| 2025-07-14 | 18.12 | 18.98 | 17.82 | 17.82 | -2.99% | 4.76 | 7.52% |
| 2025-07-11 | 17.92 | 18.99 | 17.48 | 18.37 | +5.57% | 7.07 | 11.11% |
| 2025-07-10 | 17.35 | 17.55 | 16.80 | 17.40 | +1.27% | 5.91 | 9.79% |
| 2025-07-09 | 15.59 | 17.18 | 15.55 | 17.18 | +9.99% | 5.72 | 9.76% |
| 2025-07-08 | 15.60 | 15.79 | 15.31 | 15.62 | 0.00% | 1.17 | 2.14% |
| 2025-07-07 | 14.99 | 16.06 | 14.87 | 15.62 | +4.11% | 2.14 | 3.91% |
| 2025-07-04 | 15.23 | 15.25 | 14.98 | 15.00 | -1.31% | 0.57 | 1.08% |
| 2025-07-03 | 15.17 | 15.30 | 15.12 | 15.20 | +0.13% | 0.30 | 0.56% |
| 2025-07-02 | 15.28 | 15.35 | 15.11 | 15.18 | -1.10% | 0.47 | 0.88% |
| 2025-07-01 | 15.45 | 15.55 | 15.07 | 15.35 | -1.34% | 0.72 | 1.34% |
| 2025-06-30 | 15.33 | 16.05 | 15.26 | 15.56 | +1.43% | 0.97 | 1.77% |
| 2025-06-27 | 15.38 | 15.58 | 15.24 | 15.34 | -0.77% | 0.85 | 1.58% |
| 2025-06-26 | 15.11 | 15.84 | 15.11 | 15.46 | +1.57% | 1.70 | 3.12% |