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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.66 | 7.66 | 7.53 | 7.64 | -0.39% | 0.47 | 1.96% |
| 2026-04-20 | 7.63 | 7.69 | 7.61 | 7.67 | 0.00% | 0.45 | 1.86% |
| 2026-04-17 | 7.72 | 7.72 | 7.58 | 7.67 | -0.90% | 0.55 | 2.28% |
| 2026-04-16 | 7.60 | 7.75 | 7.51 | 7.74 | +2.25% | 0.71 | 2.97% |
| 2026-04-15 | 7.70 | 7.73 | 7.55 | 7.57 | -1.30% | 0.42 | 1.76% |
| 2026-04-14 | 7.67 | 7.69 | 7.56 | 7.67 | +0.52% | 0.50 | 2.09% |
| 2026-04-13 | 7.64 | 7.70 | 7.57 | 7.63 | -0.13% | 0.45 | 1.90% |
| 2026-04-10 | 7.57 | 7.75 | 7.57 | 7.64 | +1.46% | 0.58 | 2.38% |
| 2026-04-09 | 7.67 | 7.75 | 7.50 | 7.53 | -2.84% | 0.61 | 2.56% |
| 2026-04-08 | 7.51 | 7.75 | 7.51 | 7.75 | +5.30% | 0.85 | 3.54% |
| 2026-04-07 | 7.09 | 7.39 | 7.01 | 7.36 | +4.10% | 0.90 | 3.92% |
| 2026-04-03 | 7.46 | 7.48 | 7.03 | 7.07 | -4.33% | 0.74 | 3.30% |
| 2026-04-02 | 7.57 | 7.62 | 7.32 | 7.39 | -2.76% | 0.66 | 2.83% |
| 2026-04-01 | 7.62 | 7.75 | 7.50 | 7.60 | +1.60% | 0.55 | 2.30% |
| 2026-03-31 | 7.68 | 7.80 | 7.47 | 7.48 | -2.86% | 0.65 | 2.69% |
| 2026-03-30 | 7.60 | 7.71 | 7.47 | 7.70 | -0.13% | 0.67 | 2.83% |
| 2026-03-27 | 7.52 | 7.76 | 7.47 | 7.71 | +1.85% | 0.68 | 2.82% |
| 2026-03-26 | 7.67 | 7.77 | 7.51 | 7.57 | -1.94% | 0.88 | 3.71% |
| 2026-03-25 | 7.68 | 7.84 | 7.67 | 7.72 | +0.92% | 0.90 | 3.71% |
| 2026-03-24 | 7.76 | 7.76 | 7.33 | 7.65 | +3.52% | 1.20 | 5.13% |