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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.26 | 14.29 | 13.95 | 14.23 | +1.57% | 0.61 | 1.18% |
| 2026-03-23 | 14.58 | 14.58 | 13.90 | 14.01 | -4.76% | 1.24 | 2.39% |
| 2026-03-20 | 15.14 | 15.14 | 14.71 | 14.71 | -2.97% | 0.90 | 1.65% |
| 2026-03-19 | 15.52 | 15.61 | 15.15 | 15.16 | -1.69% | 0.77 | 1.37% |
| 2026-03-18 | 15.71 | 15.75 | 15.24 | 15.42 | -1.72% | 1.36 | 2.41% |
| 2026-03-17 | 15.86 | 15.91 | 15.68 | 15.69 | -1.01% | 0.95 | 1.65% |
| 2026-03-16 | 15.90 | 16.12 | 15.70 | 15.85 | -0.44% | 1.00 | 1.73% |
| 2026-03-13 | 16.25 | 16.37 | 15.92 | 15.92 | -1.61% | 1.24 | 2.11% |
| 2026-03-12 | 16.25 | 16.66 | 16.11 | 16.18 | +0.19% | 1.86 | 3.10% |
| 2026-03-11 | 15.96 | 16.23 | 15.82 | 16.15 | +1.19% | 1.40 | 2.39% |
| 2026-03-10 | 15.66 | 16.09 | 15.57 | 15.96 | -1.36% | 1.81 | 3.12% |
| 2026-03-09 | 16.94 | 17.16 | 16.09 | 16.18 | -0.92% | 2.83 | 4.65% |
| 2026-03-06 | 16.15 | 16.44 | 15.76 | 16.33 | +0.37% | 2.22 | 3.78% |
| 2026-03-05 | 16.66 | 16.90 | 16.11 | 16.27 | -2.69% | 2.75 | 4.62% |
| 2026-03-04 | 17.80 | 17.80 | 16.40 | 16.72 | -7.73% | 4.30 | 7.00% |
| 2026-03-03 | 17.15 | 19.08 | 17.10 | 18.12 | +3.66% | 8.01 | 12.23% |
| 2026-03-02 | 16.54 | 17.50 | 16.38 | 17.48 | +6.39% | 5.97 | 9.60% |
| 2026-02-27 | 16.46 | 16.61 | 16.15 | 16.43 | -0.18% | 1.32 | 2.22% |
| 2026-02-26 | 16.66 | 16.71 | 16.37 | 16.46 | -1.20% | 0.94 | 1.56% |
| 2026-02-25 | 16.76 | 16.90 | 16.58 | 16.66 | -0.83% | 1.05 | 1.72% |