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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.75 | 8.98 | 8.65 | 8.74 | +0.11% | 1.26 | 4.58% |
| 2025-11-18 | 8.89 | 8.96 | 8.69 | 8.73 | -2.57% | 1.32 | 4.79% |
| 2025-11-17 | 8.89 | 9.02 | 8.86 | 8.96 | +0.11% | 1.34 | 4.79% |
| 2025-11-14 | 8.84 | 9.25 | 8.81 | 8.95 | +0.67% | 1.87 | 6.58% |
| 2025-11-13 | 8.70 | 8.99 | 8.67 | 8.89 | +2.07% | 1.33 | 4.78% |
| 2025-11-12 | 8.79 | 8.89 | 8.65 | 8.71 | -1.47% | 1.50 | 5.49% |
| 2025-11-11 | 8.94 | 9.10 | 8.80 | 8.84 | -1.12% | 1.67 | 5.98% |
| 2025-11-10 | 8.71 | 9.04 | 8.64 | 8.94 | +2.64% | 2.14 | 7.65% |
| 2025-11-07 | 8.81 | 8.94 | 8.69 | 8.71 | -1.69% | 2.46 | 8.89% |
| 2025-11-06 | 8.73 | 8.94 | 8.61 | 8.86 | +2.43% | 3.31 | 11.99% |
| 2025-11-05 | 8.27 | 8.77 | 8.26 | 8.65 | +5.10% | 3.46 | 12.99% |
| 2025-11-04 | 8.11 | 8.27 | 8.00 | 8.23 | +1.73% | 1.34 | 5.24% |
| 2025-11-03 | 8.02 | 8.15 | 7.99 | 8.09 | +0.62% | 0.67 | 2.63% |
| 2025-10-31 | 7.94 | 8.06 | 7.85 | 8.04 | +1.77% | 0.69 | 2.74% |
| 2025-10-30 | 7.95 | 8.01 | 7.89 | 7.90 | -0.63% | 0.65 | 2.62% |
| 2025-10-29 | 8.10 | 8.12 | 7.91 | 7.95 | -1.36% | 0.91 | 3.63% |
| 2025-10-28 | 8.09 | 8.14 | 8.01 | 8.06 | -0.37% | 0.75 | 2.98% |
| 2025-10-27 | 8.05 | 8.15 | 8.01 | 8.09 | +0.62% | 0.82 | 3.21% |
| 2025-10-24 | 7.94 | 8.06 | 7.90 | 8.04 | +1.26% | 0.90 | 3.56% |
| 2025-10-23 | 7.88 | 7.95 | 7.73 | 7.94 | +0.63% | 0.64 | 2.60% |