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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.16 | 8.68 | 8.08 | 8.58 | +5.15% | 4.45 | 16.77% |
| 2025-08-18 | 7.95 | 8.20 | 7.92 | 8.16 | +3.16% | 2.02 | 7.93% |
| 2025-08-15 | 7.83 | 7.94 | 7.80 | 7.91 | +1.02% | 0.95 | 3.84% |
| 2025-08-14 | 8.06 | 8.09 | 7.82 | 7.83 | -2.85% | 1.38 | 5.52% |
| 2025-08-13 | 8.10 | 8.14 | 8.00 | 8.06 | -0.49% | 1.12 | 4.43% |
| 2025-08-12 | 8.16 | 8.25 | 8.07 | 8.10 | -1.46% | 1.35 | 5.29% |
| 2025-08-11 | 8.05 | 8.23 | 7.99 | 8.22 | +2.11% | 1.76 | 6.89% |
| 2025-08-08 | 7.99 | 8.06 | 7.88 | 8.05 | +0.50% | 1.27 | 5.06% |
| 2025-08-07 | 8.04 | 8.09 | 7.99 | 8.01 | -0.62% | 1.19 | 4.72% |
| 2025-08-06 | 7.94 | 8.07 | 7.93 | 8.06 | +1.38% | 1.32 | 5.26% |
| 2025-08-05 | 7.95 | 8.02 | 7.89 | 7.95 | -0.25% | 1.13 | 4.54% |
| 2025-08-04 | 7.74 | 7.97 | 7.72 | 7.97 | +1.14% | 1.17 | 4.76% |
| 2025-08-01 | 8.00 | 8.08 | 7.81 | 7.88 | -2.11% | 1.53 | 6.17% |
| 2025-07-31 | 8.30 | 8.30 | 8.00 | 8.05 | -3.25% | 2.67 | 10.50% |
| 2025-07-30 | 7.99 | 8.34 | 7.94 | 8.32 | +4.65% | 4.37 | 17.08% |
| 2025-07-29 | 7.99 | 7.99 | 7.82 | 7.95 | -0.50% | 1.46 | 5.88% |
| 2025-07-28 | 8.01 | 8.04 | 7.95 | 7.99 | 0.00% | 1.27 | 5.05% |
| 2025-07-25 | 8.08 | 8.13 | 7.96 | 7.99 | -0.99% | 1.58 | 6.30% |
| 2025-07-24 | 8.03 | 8.10 | 8.00 | 8.07 | +1.25% | 1.91 | 7.56% |
| 2025-07-23 | 8.14 | 8.22 | 7.93 | 7.97 | -3.86% | 3.62 | 14.32% |