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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.82 | 8.90 | 8.75 | 8.77 | -0.90% | 0.70 | 2.54% |
| 2026-02-12 | 8.98 | 8.98 | 8.83 | 8.85 | -0.67% | 0.95 | 3.41% |
| 2026-02-11 | 9.07 | 9.10 | 8.90 | 8.91 | -1.66% | 1.15 | 4.07% |
| 2026-02-10 | 9.04 | 9.24 | 9.00 | 9.06 | +0.11% | 1.24 | 4.33% |
| 2026-02-09 | 9.05 | 9.10 | 8.98 | 9.05 | +0.33% | 1.31 | 4.62% |
| 2026-02-06 | 8.64 | 9.04 | 8.61 | 9.02 | +3.68% | 1.75 | 6.26% |
| 2026-02-05 | 8.83 | 8.92 | 8.69 | 8.70 | -2.25% | 0.89 | 3.22% |
| 2026-02-04 | 8.76 | 8.94 | 8.74 | 8.90 | +1.60% | 1.23 | 4.40% |
| 2026-02-03 | 8.69 | 8.85 | 8.59 | 8.76 | +1.62% | 1.10 | 4.00% |
| 2026-02-02 | 8.57 | 8.79 | 8.55 | 8.62 | +1.29% | 1.62 | 5.92% |
| 2026-01-30 | 8.36 | 8.54 | 8.27 | 8.51 | +1.31% | 0.91 | 3.44% |
| 2026-01-29 | 8.51 | 8.63 | 8.31 | 8.40 | -1.29% | 0.88 | 3.30% |
| 2026-01-28 | 8.59 | 8.62 | 8.39 | 8.51 | -1.50% | 1.07 | 4.03% |
| 2026-01-27 | 8.70 | 8.77 | 8.36 | 8.64 | -1.48% | 1.35 | 5.03% |
| 2026-01-26 | 8.87 | 9.18 | 8.65 | 8.77 | -0.90% | 1.34 | 4.80% |
| 2026-01-23 | 8.87 | 8.89 | 8.74 | 8.85 | 0.00% | 0.97 | 3.50% |
| 2026-01-22 | 8.87 | 8.90 | 8.75 | 8.85 | -0.11% | 0.90 | 3.23% |
| 2026-01-21 | 8.79 | 8.89 | 8.68 | 8.86 | -0.11% | 0.98 | 3.55% |
| 2026-01-20 | 8.99 | 9.04 | 8.78 | 8.87 | -1.66% | 1.41 | 5.07% |
| 2026-01-19 | 8.62 | 9.07 | 8.61 | 9.02 | +3.44% | 2.21 | 7.87% |