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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.13 | 18.27 | 17.70 | 17.79 | -2.04% | 1.48 | 2.27% |
| 2025-09-16 | 18.09 | 18.50 | 17.93 | 18.16 | +1.00% | 1.50 | 2.26% |
| 2025-09-15 | 17.31 | 18.24 | 17.29 | 17.98 | +3.39% | 2.14 | 3.29% |
| 2025-09-12 | 16.96 | 17.67 | 16.87 | 17.39 | +2.54% | 1.99 | 3.14% |
| 2025-09-11 | 16.89 | 17.09 | 16.77 | 16.96 | +0.18% | 0.71 | 1.16% |
| 2025-09-10 | 17.10 | 17.15 | 16.78 | 16.93 | -0.94% | 0.64 | 1.03% |
| 2025-09-09 | 17.34 | 17.53 | 16.98 | 17.09 | -1.61% | 1.02 | 1.61% |
| 2025-09-08 | 17.17 | 17.43 | 17.06 | 17.37 | +0.99% | 0.99 | 1.57% |
| 2025-09-05 | 16.68 | 17.28 | 16.57 | 17.20 | +3.12% | 1.27 | 2.03% |
| 2025-09-04 | 16.82 | 17.20 | 16.44 | 16.68 | -0.77% | 1.16 | 1.89% |
| 2025-09-03 | 17.09 | 17.20 | 16.75 | 16.81 | -1.64% | 0.88 | 1.43% |
| 2025-09-02 | 17.29 | 17.45 | 16.87 | 17.09 | -1.16% | 1.54 | 2.45% |
| 2025-09-01 | 16.77 | 17.85 | 16.60 | 17.29 | +3.78% | 2.72 | 4.32% |
| 2025-08-29 | 16.84 | 17.07 | 16.60 | 16.66 | -0.95% | 1.03 | 1.69% |
| 2025-08-28 | 16.74 | 17.02 | 16.31 | 16.82 | +0.36% | 1.36 | 2.23% |
| 2025-08-27 | 17.25 | 17.51 | 16.72 | 16.76 | -2.73% | 1.65 | 2.63% |
| 2025-08-26 | 17.27 | 17.31 | 17.06 | 17.23 | +0.35% | 1.13 | 1.80% |
| 2025-08-25 | 16.89 | 17.47 | 16.89 | 17.17 | +1.84% | 1.96 | 3.12% |
| 2025-08-22 | 17.32 | 17.37 | 16.69 | 16.86 | -2.60% | 1.76 | 2.84% |
| 2025-08-21 | 17.32 | 17.63 | 17.20 | 17.31 | -0.12% | 1.84 | 2.89% |