长荣股份 sz.300195
6.60
+2.33%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.57 | 6.66 | 6.38 | 6.60 | +2.33% | 0.59 | 2.86% |
| 2026-05-21 | 6.79 | 6.87 | 6.42 | 6.45 | -4.30% | 0.70 | 3.35% |
| 2026-05-20 | 6.82 | 6.88 | 6.66 | 6.74 | -1.61% | 0.50 | 2.38% |
| 2026-05-19 | 6.87 | 6.93 | 6.72 | 6.85 | -0.58% | 0.66 | 3.10% |
| 2026-05-18 | 6.68 | 6.96 | 6.61 | 6.89 | +2.99% | 0.77 | 3.60% |
| 2026-05-15 | 6.81 | 6.86 | 6.66 | 6.69 | -1.47% | 0.68 | 3.19% |
| 2026-05-14 | 6.99 | 6.99 | 6.79 | 6.79 | -2.44% | 0.52 | 2.44% |
| 2026-05-13 | 6.84 | 7.05 | 6.73 | 6.96 | +2.05% | 0.77 | 3.53% |
| 2026-05-12 | 6.93 | 6.98 | 6.77 | 6.82 | -1.87% | 0.59 | 2.75% |
| 2026-05-11 | 7.06 | 7.12 | 6.91 | 6.95 | -1.00% | 0.79 | 3.60% |
| 2026-05-08 | 6.96 | 7.03 | 6.90 | 7.02 | +0.29% | 0.73 | 3.33% |
| 2026-05-07 | 6.98 | 7.12 | 6.93 | 7.00 | +0.57% | 0.91 | 4.12% |
| 2026-05-06 | 7.08 | 7.15 | 6.93 | 6.96 | -0.29% | 0.99 | 4.50% |
| 2026-04-30 | 7.06 | 7.09 | 6.89 | 6.98 | -0.85% | 0.85 | 3.89% |
| 2026-04-29 | 6.76 | 7.11 | 6.72 | 7.04 | +2.62% | 1.39 | 6.36% |
| 2026-04-28 | 7.38 | 7.38 | 6.69 | 6.86 | -11.25% | 2.27 | 10.54% |
| 2026-04-27 | 7.55 | 7.74 | 7.40 | 7.73 | +2.66% | 0.69 | 2.89% |
| 2026-04-24 | 7.45 | 7.59 | 7.35 | 7.53 | +1.21% | 0.56 | 2.40% |
| 2026-04-23 | 7.60 | 7.60 | 7.40 | 7.44 | -2.23% | 0.52 | 2.20% |
| 2026-04-22 | 7.60 | 7.64 | 7.55 | 7.61 | -0.39% | 0.46 | 1.95% |