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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.60 | 15.97 | 15.60 | 15.75 | +0.57% | 0.90 | 1.56% |
| 2025-12-17 | 15.49 | 15.75 | 15.20 | 15.66 | +1.56% | 1.63 | 2.86% |
| 2025-12-16 | 15.89 | 15.98 | 15.30 | 15.42 | -3.20% | 1.10 | 1.95% |
| 2025-12-15 | 16.04 | 16.19 | 15.86 | 15.93 | +0.31% | 0.72 | 1.22% |
| 2025-12-12 | 15.81 | 16.19 | 15.72 | 15.88 | +0.57% | 1.19 | 2.03% |
| 2025-12-11 | 16.34 | 16.45 | 15.74 | 15.79 | -3.37% | 1.54 | 2.64% |
| 2025-12-10 | 16.36 | 16.36 | 16.12 | 16.34 | -0.12% | 0.52 | 0.88% |
| 2025-12-09 | 16.89 | 16.89 | 16.31 | 16.36 | -2.44% | 1.31 | 2.17% |
| 2025-12-08 | 16.96 | 17.00 | 16.65 | 16.77 | -0.71% | 0.84 | 1.37% |
| 2025-12-05 | 16.80 | 16.93 | 16.60 | 16.89 | +1.32% | 0.79 | 1.28% |
| 2025-12-04 | 17.06 | 17.09 | 16.62 | 16.67 | -2.29% | 0.80 | 1.31% |
| 2025-12-03 | 17.12 | 17.15 | 16.95 | 17.06 | -0.70% | 0.70 | 1.12% |
| 2025-12-02 | 17.48 | 17.55 | 17.11 | 17.18 | -2.11% | 1.00 | 1.59% |
| 2025-12-01 | 17.49 | 17.87 | 17.41 | 17.55 | +1.04% | 1.03 | 1.60% |
| 2025-11-28 | 17.24 | 17.47 | 17.07 | 17.37 | +1.16% | 0.80 | 1.26% |
| 2025-11-27 | 17.40 | 17.45 | 17.12 | 17.17 | -0.81% | 0.83 | 1.31% |
| 2025-11-26 | 17.50 | 17.67 | 17.01 | 17.31 | -1.09% | 1.12 | 1.76% |
| 2025-11-25 | 17.41 | 17.78 | 17.33 | 17.50 | +0.75% | 1.20 | 1.86% |
| 2025-11-24 | 17.10 | 17.49 | 16.80 | 17.37 | +2.06% | 1.36 | 2.16% |
| 2025-11-21 | 18.06 | 18.30 | 16.96 | 17.02 | -7.20% | 2.35 | 3.71% |