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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.92 | 7.02 | 6.82 | 7.01 | +1.30% | 2.02 | 9.23% |
| 2025-06-23 | 6.41 | 7.12 | 6.41 | 6.92 | +8.12% | 2.31 | 10.68% |
| 2025-06-20 | 6.40 | 6.63 | 6.37 | 6.40 | +0.31% | 0.82 | 4.03% |
| 2025-06-19 | 6.60 | 6.61 | 6.37 | 6.38 | -3.33% | 0.79 | 3.90% |
| 2025-06-18 | 6.68 | 6.68 | 6.55 | 6.60 | -1.20% | 0.59 | 2.84% |
| 2025-06-17 | 6.70 | 6.75 | 6.61 | 6.68 | -0.30% | 0.66 | 3.15% |
| 2025-06-16 | 6.65 | 6.78 | 6.65 | 6.70 | +0.30% | 0.67 | 3.19% |
| 2025-06-13 | 6.85 | 6.93 | 6.67 | 6.68 | -2.91% | 1.01 | 4.74% |
| 2025-06-12 | 6.74 | 7.05 | 6.72 | 6.88 | +1.62% | 1.45 | 6.70% |
| 2025-06-11 | 6.71 | 6.80 | 6.71 | 6.77 | +0.59% | 0.68 | 3.19% |
| 2025-06-10 | 6.80 | 6.82 | 6.58 | 6.73 | -0.59% | 0.77 | 3.67% |
| 2025-06-09 | 6.64 | 6.79 | 6.62 | 6.77 | +2.27% | 0.75 | 3.55% |
| 2025-06-06 | 6.63 | 6.63 | 6.54 | 6.62 | -0.15% | 0.52 | 2.53% |
| 2025-06-05 | 6.67 | 6.68 | 6.58 | 6.63 | -0.75% | 0.65 | 3.13% |
| 2025-06-04 | 6.71 | 6.77 | 6.64 | 6.68 | -0.74% | 0.68 | 3.25% |
| 2025-06-03 | 6.63 | 6.81 | 6.58 | 6.73 | +1.20% | 0.73 | 3.46% |
| 2025-05-30 | 6.72 | 6.81 | 6.62 | 6.65 | -1.77% | 0.80 | 3.80% |
| 2025-05-29 | 6.61 | 6.85 | 6.61 | 6.77 | +1.20% | 1.31 | 6.15% |
| 2025-05-28 | 6.56 | 6.78 | 6.54 | 6.69 | +2.14% | 1.50 | 7.14% |
| 2025-05-27 | 6.54 | 6.60 | 6.47 | 6.55 | +0.15% | 0.53 | 2.56% |