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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.07 | 17.25 | 16.74 | 17.12 | +0.23% | 3.17 | 5.08% |
| 2026-04-21 | 15.52 | 17.08 | 15.40 | 17.08 | +9.98% | 4.22 | 6.96% |
| 2026-04-20 | 15.66 | 15.80 | 15.45 | 15.53 | -1.27% | 1.33 | 2.33% |
| 2026-04-17 | 14.83 | 16.07 | 14.72 | 15.73 | +6.36% | 2.52 | 4.43% |
| 2026-04-16 | 14.62 | 14.88 | 14.52 | 14.79 | +1.16% | 0.52 | 0.96% |
| 2026-04-15 | 14.71 | 15.11 | 14.60 | 14.62 | -0.14% | 0.75 | 1.38% |
| 2026-04-14 | 14.73 | 14.78 | 14.39 | 14.64 | -0.41% | 0.51 | 0.96% |
| 2026-04-13 | 14.88 | 14.89 | 14.62 | 14.70 | -0.88% | 0.59 | 1.09% |
| 2026-04-10 | 14.82 | 14.95 | 14.80 | 14.83 | +0.27% | 0.41 | 0.75% |
| 2026-04-09 | 14.71 | 14.94 | 14.67 | 14.79 | -0.40% | 0.51 | 0.94% |
| 2026-04-08 | 14.94 | 14.94 | 14.60 | 14.85 | -0.60% | 0.98 | 1.82% |
| 2026-04-07 | 14.20 | 14.95 | 14.13 | 14.94 | +5.51% | 0.93 | 1.73% |
| 2026-04-03 | 14.54 | 14.65 | 14.12 | 14.16 | -2.81% | 0.43 | 0.82% |
| 2026-04-02 | 14.53 | 14.74 | 14.45 | 14.57 | +0.14% | 0.41 | 0.76% |
| 2026-04-01 | 14.45 | 14.69 | 14.38 | 14.55 | +1.25% | 0.45 | 0.85% |
| 2026-03-31 | 14.77 | 14.82 | 14.24 | 14.37 | -2.64% | 0.64 | 1.20% |
| 2026-03-30 | 14.51 | 14.84 | 14.50 | 14.76 | +0.68% | 0.59 | 1.10% |
| 2026-03-27 | 14.47 | 14.76 | 14.36 | 14.66 | +0.83% | 0.55 | 1.04% |
| 2026-03-26 | 14.85 | 15.00 | 14.50 | 14.54 | -2.09% | 0.57 | 1.06% |
| 2026-03-25 | 14.25 | 15.05 | 14.14 | 14.85 | +4.36% | 0.93 | 1.73% |