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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.76 | 19.19 | 18.71 | 18.94 | +0.80% | 1.76 | 2.54% |
| 2025-10-22 | 19.27 | 19.27 | 18.75 | 18.79 | -2.19% | 2.44 | 3.53% |
| 2025-10-21 | 17.86 | 19.65 | 17.81 | 19.21 | +7.56% | 4.82 | 6.95% |
| 2025-10-20 | 18.44 | 18.47 | 17.76 | 17.86 | +0.62% | 2.31 | 3.49% |
| 2025-10-17 | 18.08 | 18.30 | 17.70 | 17.75 | -2.37% | 1.90 | 2.90% |
| 2025-10-16 | 18.81 | 18.99 | 18.00 | 18.18 | -5.26% | 3.48 | 5.17% |
| 2025-10-15 | 20.30 | 20.42 | 18.66 | 19.19 | -5.19% | 4.68 | 6.67% |
| 2025-10-14 | 19.59 | 20.83 | 19.28 | 20.24 | +3.27% | 6.02 | 8.17% |
| 2025-10-13 | 19.52 | 21.00 | 19.32 | 19.60 | -2.63% | 7.41 | 10.17% |
| 2025-10-10 | 20.00 | 20.13 | 19.34 | 20.13 | +10.00% | 5.53 | 7.59% |
| 2025-10-09 | 18.02 | 18.30 | 17.72 | 18.30 | +9.98% | 1.86 | 2.80% |
| 2025-09-30 | 16.65 | 16.87 | 16.47 | 16.64 | -1.65% | 1.22 | 2.00% |
| 2025-09-29 | 17.07 | 17.72 | 16.88 | 16.92 | +0.24% | 2.10 | 3.30% |
| 2025-09-26 | 16.58 | 17.45 | 16.42 | 16.88 | +1.63% | 1.46 | 2.35% |
| 2025-09-25 | 16.79 | 16.88 | 16.49 | 16.61 | -0.66% | 0.74 | 1.21% |
| 2025-09-24 | 16.81 | 16.81 | 16.59 | 16.72 | +0.12% | 0.70 | 1.14% |
| 2025-09-23 | 17.10 | 17.10 | 16.29 | 16.70 | -2.79% | 1.40 | 2.30% |
| 2025-09-22 | 17.32 | 17.70 | 16.94 | 17.18 | -0.75% | 1.20 | 1.89% |
| 2025-09-19 | 17.25 | 17.57 | 17.15 | 17.31 | +0.17% | 1.03 | 1.62% |
| 2025-09-18 | 17.85 | 18.01 | 17.05 | 17.28 | -2.87% | 1.63 | 2.55% |