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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.79 | 18.94 | 18.20 | 18.34 | -1.93% | 1.33 | 1.97% |
| 2025-11-19 | 18.79 | 19.22 | 18.58 | 18.70 | -0.48% | 1.56 | 2.26% |
| 2025-11-18 | 19.35 | 19.42 | 18.61 | 18.79 | -3.24% | 1.82 | 2.64% |
| 2025-11-17 | 19.56 | 19.73 | 19.11 | 19.42 | -0.41% | 1.63 | 2.31% |
| 2025-11-14 | 19.20 | 19.81 | 19.19 | 19.50 | +1.19% | 1.98 | 2.78% |
| 2025-11-13 | 19.00 | 19.55 | 19.00 | 19.27 | +0.84% | 1.91 | 2.70% |
| 2025-11-12 | 19.58 | 19.72 | 18.96 | 19.11 | -2.40% | 2.27 | 3.24% |
| 2025-11-11 | 19.95 | 20.56 | 19.50 | 19.58 | -2.10% | 4.88 | 6.68% |
| 2025-11-10 | 19.26 | 20.83 | 19.26 | 20.00 | +5.60% | 7.69 | 10.41% |
| 2025-11-07 | 18.31 | 19.45 | 18.31 | 18.94 | +2.38% | 3.01 | 4.36% |
| 2025-11-06 | 18.61 | 18.78 | 18.36 | 18.50 | -0.54% | 1.78 | 2.63% |
| 2025-11-05 | 17.76 | 18.93 | 17.68 | 18.60 | +4.09% | 2.85 | 4.23% |
| 2025-11-04 | 18.29 | 18.32 | 17.72 | 17.87 | -2.30% | 1.02 | 1.56% |
| 2025-11-03 | 18.05 | 18.38 | 17.91 | 18.29 | +1.22% | 1.24 | 1.87% |
| 2025-10-31 | 17.41 | 18.11 | 17.40 | 18.07 | +3.26% | 1.73 | 2.65% |
| 2025-10-30 | 17.98 | 17.98 | 17.33 | 17.50 | -2.62% | 1.75 | 2.71% |
| 2025-10-29 | 18.19 | 18.28 | 17.78 | 17.97 | -1.91% | 2.26 | 3.44% |
| 2025-10-28 | 18.80 | 18.89 | 18.28 | 18.32 | -2.81% | 2.24 | 3.30% |
| 2025-10-27 | 18.93 | 19.37 | 18.78 | 18.85 | -0.95% | 1.76 | 2.53% |
| 2025-10-24 | 19.05 | 19.14 | 18.80 | 19.03 | +0.48% | 1.32 | 1.90% |