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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.67 | 16.05 | 15.58 | 16.02 | +2.63% | 1.08 | 1.86% |
| 2026-01-16 | 15.73 | 15.83 | 15.47 | 15.61 | -0.76% | 1.02 | 1.79% |
| 2026-01-15 | 16.08 | 16.08 | 15.65 | 15.73 | -1.63% | 1.29 | 2.24% |
| 2026-01-14 | 16.19 | 16.44 | 15.87 | 15.99 | -1.36% | 1.97 | 3.33% |
| 2026-01-13 | 16.25 | 16.70 | 16.17 | 16.21 | -0.18% | 2.13 | 3.55% |
| 2026-01-12 | 16.28 | 16.28 | 16.12 | 16.24 | -0.25% | 1.43 | 2.43% |
| 2026-01-09 | 16.72 | 16.80 | 16.18 | 16.28 | -0.97% | 1.83 | 3.07% |
| 2026-01-08 | 16.12 | 16.47 | 15.99 | 16.44 | +1.99% | 1.45 | 2.45% |
| 2026-01-07 | 16.24 | 16.33 | 16.01 | 16.12 | -1.10% | 1.25 | 2.11% |
| 2026-01-06 | 16.46 | 16.55 | 16.20 | 16.30 | -0.18% | 1.31 | 2.19% |
| 2026-01-05 | 16.41 | 16.55 | 16.06 | 16.33 | +0.62% | 0.96 | 1.62% |
| 2025-12-31 | 16.16 | 16.35 | 15.90 | 16.23 | +0.06% | 0.72 | 1.22% |
| 2025-12-30 | 16.39 | 16.44 | 16.15 | 16.22 | -1.46% | 0.75 | 1.26% |
| 2025-12-29 | 16.46 | 16.61 | 16.00 | 16.46 | -0.42% | 0.94 | 1.57% |
| 2025-12-26 | 16.75 | 16.84 | 16.48 | 16.53 | -1.20% | 1.04 | 1.71% |
| 2025-12-25 | 17.06 | 17.11 | 16.60 | 16.73 | -1.88% | 1.19 | 1.96% |
| 2025-12-24 | 16.61 | 17.17 | 16.61 | 17.05 | +1.31% | 1.35 | 2.17% |
| 2025-12-23 | 16.94 | 17.10 | 16.65 | 16.83 | -0.71% | 1.18 | 1.92% |
| 2025-12-22 | 15.92 | 17.06 | 15.92 | 16.95 | +7.08% | 2.56 | 4.21% |
| 2025-12-19 | 15.70 | 15.89 | 15.70 | 15.83 | +0.51% | 0.66 | 1.15% |