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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.54 | 8.87 | 8.41 | 8.72 | +2.35% | 1.81 | 6.68% |
| 2026-01-15 | 8.58 | 8.65 | 8.43 | 8.52 | -1.50% | 0.99 | 3.71% |
| 2026-01-14 | 8.47 | 8.87 | 8.44 | 8.65 | +2.61% | 2.11 | 7.76% |
| 2026-01-13 | 8.65 | 8.65 | 8.43 | 8.43 | -2.77% | 1.22 | 4.56% |
| 2026-01-12 | 8.45 | 8.75 | 8.38 | 8.67 | +2.85% | 1.34 | 4.98% |
| 2026-01-09 | 8.46 | 8.54 | 8.33 | 8.43 | -0.35% | 1.14 | 4.33% |
| 2026-01-08 | 8.30 | 8.65 | 8.27 | 8.46 | +2.42% | 1.60 | 6.01% |
| 2026-01-07 | 8.26 | 8.33 | 8.19 | 8.26 | -0.36% | 0.93 | 3.59% |
| 2026-01-06 | 8.07 | 8.34 | 8.02 | 8.29 | +3.11% | 1.35 | 5.20% |
| 2026-01-05 | 8.09 | 8.12 | 7.95 | 8.04 | +0.37% | 0.77 | 3.04% |
| 2025-12-31 | 8.18 | 8.19 | 7.93 | 8.01 | -1.60% | 0.76 | 3.03% |
| 2025-12-30 | 8.11 | 8.26 | 8.08 | 8.14 | -0.49% | 0.70 | 2.74% |
| 2025-12-29 | 8.15 | 8.26 | 8.06 | 8.18 | +0.37% | 0.73 | 2.84% |
| 2025-12-26 | 8.28 | 8.30 | 8.11 | 8.15 | -1.81% | 0.79 | 3.07% |
| 2025-12-25 | 8.21 | 8.32 | 8.18 | 8.30 | +0.97% | 0.68 | 2.64% |
| 2025-12-24 | 8.14 | 8.23 | 8.07 | 8.22 | +0.98% | 0.72 | 2.81% |
| 2025-12-23 | 8.09 | 8.19 | 8.01 | 8.14 | +0.37% | 0.76 | 2.98% |
| 2025-12-22 | 8.17 | 8.25 | 8.06 | 8.11 | -0.37% | 0.70 | 2.73% |
| 2025-12-19 | 7.90 | 8.19 | 7.90 | 8.14 | +2.91% | 0.99 | 3.93% |
| 2025-12-18 | 7.85 | 8.09 | 7.82 | 7.91 | 0.00% | 0.75 | 3.01% |