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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.37 | 15.41 | 15.03 | 15.22 | -1.86% | 1.02 | 1.93% |
| 2025-06-24 | 14.94 | 15.61 | 14.57 | 15.51 | +2.50% | 1.48 | 2.76% |
| 2025-06-23 | 14.89 | 15.24 | 14.82 | 15.13 | +2.63% | 0.71 | 1.34% |
| 2025-06-20 | 15.04 | 15.11 | 14.75 | 14.75 | -2.11% | 0.55 | 1.06% |
| 2025-06-19 | 15.03 | 15.19 | 14.82 | 15.06 | -0.33% | 0.78 | 1.48% |
| 2025-06-18 | 15.55 | 15.55 | 15.03 | 15.11 | -1.55% | 0.61 | 1.14% |
| 2025-06-17 | 15.35 | 15.38 | 15.21 | 15.35 | +0.06% | 0.47 | 0.87% |
| 2025-06-16 | 15.38 | 15.52 | 15.30 | 15.34 | -0.32% | 0.64 | 1.19% |
| 2025-06-13 | 15.73 | 15.93 | 15.31 | 15.39 | -1.34% | 0.85 | 1.56% |
| 2025-06-12 | 15.36 | 15.72 | 15.35 | 15.60 | +1.03% | 0.66 | 1.21% |
| 2025-06-11 | 15.64 | 15.89 | 15.39 | 15.44 | -1.21% | 0.78 | 1.44% |
| 2025-06-10 | 15.30 | 15.97 | 15.21 | 15.63 | +2.68% | 1.55 | 2.82% |
| 2025-06-09 | 15.04 | 15.26 | 15.01 | 15.22 | +1.06% | 0.61 | 1.15% |
| 2025-06-06 | 14.99 | 15.25 | 14.92 | 15.06 | +0.46% | 0.74 | 1.40% |
| 2025-06-05 | 14.92 | 15.06 | 14.76 | 14.99 | -0.07% | 0.80 | 1.53% |
| 2025-06-04 | 14.07 | 15.11 | 14.07 | 15.00 | +6.49% | 1.68 | 3.26% |
| 2025-06-03 | 14.12 | 14.20 | 14.07 | 14.09 | -0.42% | 0.25 | 0.50% |
| 2025-05-30 | 14.36 | 14.36 | 14.14 | 14.15 | -1.25% | 0.28 | 0.56% |
| 2025-05-29 | 14.20 | 14.37 | 14.17 | 14.33 | +0.84% | 0.28 | 0.56% |
| 2025-05-28 | 14.40 | 14.40 | 14.19 | 14.21 | -0.76% | 0.23 | 0.47% |