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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.76 | 7.85 | 7.28 | 7.39 | -6.69% | 1.25 | 5.25% |
| 2026-03-20 | 8.32 | 8.39 | 7.92 | 7.92 | -4.00% | 0.91 | 3.57% |
| 2026-03-19 | 8.42 | 8.48 | 8.18 | 8.25 | -3.51% | 0.73 | 2.81% |
| 2026-03-18 | 8.32 | 8.56 | 8.30 | 8.55 | +3.01% | 0.96 | 3.62% |
| 2026-03-17 | 8.75 | 8.80 | 8.27 | 8.30 | -5.03% | 1.17 | 4.40% |
| 2026-03-16 | 8.85 | 8.92 | 8.64 | 8.74 | -1.35% | 0.90 | 3.26% |
| 2026-03-13 | 8.76 | 9.09 | 8.68 | 8.86 | +0.91% | 1.55 | 5.54% |
| 2026-03-12 | 9.20 | 9.21 | 8.69 | 8.78 | -4.88% | 1.75 | 6.27% |
| 2026-03-11 | 9.34 | 9.49 | 9.11 | 9.23 | -1.18% | 1.60 | 5.51% |
| 2026-03-10 | 9.26 | 9.46 | 9.26 | 9.34 | +1.41% | 1.22 | 4.14% |
| 2026-03-09 | 9.15 | 9.25 | 8.95 | 9.21 | -0.54% | 1.48 | 5.15% |
| 2026-03-06 | 9.23 | 9.35 | 9.19 | 9.26 | -0.22% | 1.20 | 4.11% |
| 2026-03-05 | 9.03 | 9.37 | 8.90 | 9.28 | +4.50% | 1.72 | 5.95% |
| 2026-03-04 | 8.70 | 9.08 | 8.60 | 8.88 | +1.02% | 1.42 | 5.09% |
| 2026-03-03 | 9.35 | 9.38 | 8.75 | 8.79 | -5.38% | 1.87 | 6.61% |
| 2026-03-02 | 9.39 | 9.70 | 9.27 | 9.29 | -3.23% | 2.04 | 6.92% |
| 2026-02-27 | 9.40 | 9.68 | 9.32 | 9.60 | +2.13% | 2.28 | 7.66% |
| 2026-02-26 | 8.97 | 9.50 | 8.92 | 9.40 | +5.38% | 3.04 | 10.42% |
| 2026-02-25 | 8.96 | 9.09 | 8.88 | 8.92 | -0.67% | 0.73 | 2.58% |
| 2026-02-24 | 8.86 | 8.99 | 8.80 | 8.98 | +2.39% | 0.91 | 3.23% |