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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.50 | 8.79 | 8.22 | 8.29 | -0.72% | 5.13 | 19.16% |
| 2025-07-21 | 8.15 | 8.36 | 8.11 | 8.35 | +2.33% | 4.27 | 16.40% |
| 2025-07-18 | 8.31 | 8.37 | 8.09 | 8.16 | -3.20% | 4.51 | 17.55% |
| 2025-07-17 | 8.50 | 8.64 | 8.20 | 8.43 | -5.49% | 6.52 | 24.66% |
| 2025-07-16 | 8.68 | 9.27 | 8.40 | 8.92 | +0.45% | 8.56 | 30.68% |
| 2025-07-15 | 9.23 | 9.83 | 8.80 | 8.88 | -1.88% | 13.21 | 45.53% |
| 2025-07-14 | 7.71 | 9.05 | 7.70 | 9.05 | +20.03% | 7.94 | 28.68% |
| 2025-07-11 | 7.32 | 7.65 | 7.22 | 7.54 | +2.86% | 2.49 | 10.64% |
| 2025-07-10 | 7.14 | 7.56 | 7.12 | 7.33 | +1.81% | 2.45 | 10.54% |
| 2025-07-09 | 7.13 | 7.28 | 7.12 | 7.20 | +0.42% | 1.10 | 4.86% |
| 2025-07-08 | 7.08 | 7.17 | 7.03 | 7.17 | +1.27% | 0.93 | 4.18% |
| 2025-07-07 | 6.94 | 7.09 | 6.87 | 7.08 | +1.72% | 0.77 | 3.50% |
| 2025-07-04 | 7.14 | 7.15 | 6.94 | 6.96 | -2.79% | 1.18 | 5.37% |
| 2025-07-03 | 7.02 | 7.28 | 6.98 | 7.16 | +1.70% | 1.63 | 7.26% |
| 2025-07-02 | 7.08 | 7.12 | 7.00 | 7.04 | -0.42% | 0.79 | 3.55% |
| 2025-07-01 | 7.09 | 7.13 | 6.99 | 7.07 | -0.56% | 0.96 | 4.34% |
| 2025-06-30 | 7.06 | 7.15 | 7.04 | 7.11 | +0.28% | 0.88 | 3.93% |
| 2025-06-27 | 7.10 | 7.17 | 7.03 | 7.09 | -0.28% | 1.24 | 5.56% |
| 2025-06-26 | 7.00 | 7.22 | 6.94 | 7.11 | +1.43% | 2.29 | 10.21% |
| 2025-06-25 | 6.99 | 7.13 | 6.92 | 7.01 | 0.00% | 1.31 | 5.98% |