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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.39 | 16.90 | 16.39 | 16.80 | +3.58% | 1.28 | 2.09% |
| 2026-02-13 | 16.43 | 16.54 | 16.16 | 16.22 | -1.70% | 1.08 | 1.80% |
| 2026-02-12 | 16.85 | 17.13 | 16.47 | 16.50 | -0.96% | 2.32 | 3.78% |
| 2026-02-11 | 16.51 | 17.07 | 16.35 | 16.66 | +0.91% | 1.79 | 2.93% |
| 2026-02-10 | 16.43 | 16.66 | 16.23 | 16.51 | +0.24% | 0.78 | 1.30% |
| 2026-02-09 | 16.70 | 16.75 | 16.33 | 16.47 | -0.78% | 1.20 | 2.00% |
| 2026-02-06 | 16.20 | 16.73 | 16.09 | 16.60 | +1.72% | 0.92 | 1.52% |
| 2026-02-05 | 16.52 | 16.69 | 16.22 | 16.32 | -1.81% | 0.87 | 1.45% |
| 2026-02-04 | 16.41 | 17.19 | 16.33 | 16.62 | +1.34% | 1.36 | 2.22% |
| 2026-02-03 | 16.36 | 16.58 | 16.21 | 16.40 | +1.05% | 0.79 | 1.32% |
| 2026-02-02 | 16.78 | 17.00 | 16.19 | 16.23 | -5.09% | 1.67 | 2.76% |
| 2026-01-30 | 16.92 | 17.35 | 16.47 | 17.10 | +0.94% | 2.21 | 3.56% |
| 2026-01-29 | 16.90 | 17.20 | 16.71 | 16.94 | +0.71% | 1.83 | 2.94% |
| 2026-01-28 | 16.88 | 17.00 | 16.62 | 16.82 | +0.96% | 1.19 | 1.94% |
| 2026-01-27 | 16.88 | 16.97 | 16.41 | 16.66 | -2.12% | 1.29 | 2.12% |
| 2026-01-26 | 17.00 | 17.27 | 16.75 | 17.02 | -0.87% | 1.83 | 2.95% |
| 2026-01-23 | 16.71 | 17.23 | 16.61 | 17.17 | +2.75% | 2.53 | 4.08% |
| 2026-01-22 | 16.15 | 16.78 | 16.14 | 16.71 | +3.47% | 2.15 | 3.56% |
| 2026-01-21 | 16.10 | 16.23 | 15.91 | 16.15 | -0.12% | 0.90 | 1.53% |
| 2026-01-20 | 15.98 | 16.22 | 15.83 | 16.17 | +0.94% | 1.44 | 2.45% |