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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.33 | 14.36 | 14.15 | 14.32 | 0.00% | 0.27 | 0.55% |
| 2025-05-26 | 14.37 | 14.39 | 14.17 | 14.32 | +0.28% | 0.34 | 0.68% |
| 2025-05-23 | 14.37 | 14.60 | 14.21 | 14.28 | +0.07% | 0.46 | 0.92% |
| 2025-05-22 | 14.60 | 14.62 | 14.27 | 14.27 | -2.25% | 0.40 | 0.80% |
| 2025-05-21 | 14.59 | 14.67 | 14.49 | 14.60 | 0.00% | 0.28 | 0.56% |
| 2025-05-20 | 14.82 | 14.90 | 14.53 | 14.60 | -1.08% | 0.47 | 0.92% |
| 2025-05-19 | 14.41 | 14.97 | 14.29 | 14.76 | +2.42% | 0.90 | 1.75% |
| 2025-05-16 | 14.32 | 14.62 | 14.25 | 14.41 | +0.07% | 0.32 | 0.64% |
| 2025-05-15 | 14.55 | 14.77 | 14.35 | 14.40 | -1.43% | 0.38 | 0.75% |
| 2025-05-14 | 14.68 | 14.73 | 14.48 | 14.61 | -0.41% | 0.41 | 0.79% |
| 2025-05-13 | 14.96 | 15.00 | 14.63 | 14.67 | -1.21% | 0.49 | 0.95% |
| 2025-05-12 | 14.47 | 14.94 | 14.47 | 14.84 | +2.97% | 0.83 | 1.59% |
| 2025-05-09 | 14.62 | 14.66 | 14.36 | 14.42 | -1.16% | 0.44 | 0.87% |
| 2025-05-08 | 14.43 | 14.90 | 14.33 | 14.59 | +0.96% | 0.72 | 1.41% |
| 2025-05-07 | 14.42 | 14.56 | 14.31 | 14.45 | +0.55% | 0.38 | 0.75% |
| 2025-05-06 | 14.12 | 14.38 | 14.12 | 14.37 | +1.90% | 0.45 | 0.90% |