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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.15 | 8.18 | 7.69 | 7.91 | -2.94% | 1.27 | 5.12% |
| 2025-12-16 | 8.27 | 8.34 | 8.11 | 8.15 | -2.28% | 1.31 | 5.09% |
| 2025-12-15 | 7.83 | 8.47 | 7.76 | 8.34 | +6.38% | 2.31 | 8.91% |
| 2025-12-12 | 7.67 | 8.09 | 7.66 | 7.84 | +2.35% | 0.89 | 3.60% |
| 2025-12-11 | 7.86 | 7.86 | 7.66 | 7.66 | -2.05% | 0.63 | 2.60% |
| 2025-12-10 | 7.93 | 7.97 | 7.76 | 7.82 | -1.64% | 0.61 | 2.48% |
| 2025-12-09 | 8.08 | 8.10 | 7.92 | 7.95 | -1.85% | 0.65 | 2.58% |
| 2025-12-08 | 8.13 | 8.18 | 8.08 | 8.10 | -0.12% | 0.67 | 2.61% |
| 2025-12-05 | 8.00 | 8.11 | 7.88 | 8.11 | +1.76% | 0.67 | 2.67% |
| 2025-12-04 | 8.13 | 8.14 | 7.91 | 7.97 | -2.09% | 0.86 | 3.43% |
| 2025-12-03 | 8.32 | 8.43 | 8.07 | 8.14 | -1.93% | 1.40 | 5.45% |
| 2025-12-02 | 8.20 | 8.37 | 8.03 | 8.30 | +1.97% | 1.30 | 5.01% |
| 2025-12-01 | 8.10 | 8.29 | 8.06 | 8.14 | +0.62% | 0.91 | 3.57% |
| 2025-11-28 | 8.08 | 8.11 | 7.98 | 8.09 | +0.12% | 0.61 | 2.42% |
| 2025-11-27 | 8.00 | 8.14 | 7.99 | 8.08 | +1.13% | 0.64 | 2.51% |
| 2025-11-26 | 8.22 | 8.27 | 7.98 | 7.99 | -2.92% | 0.85 | 3.32% |
| 2025-11-25 | 8.05 | 8.33 | 8.05 | 8.23 | +1.98% | 0.93 | 3.59% |
| 2025-11-24 | 8.03 | 8.19 | 7.87 | 8.07 | +1.51% | 1.04 | 4.15% |
| 2025-11-21 | 8.51 | 8.65 | 7.92 | 7.95 | -7.77% | 1.97 | 7.70% |
| 2025-11-20 | 8.74 | 8.84 | 8.59 | 8.62 | -1.37% | 1.20 | 4.42% |