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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.79 | 7.93 | 7.74 | 7.89 | +1.15% | 0.78 | 3.17% |
| 2025-10-21 | 7.58 | 7.81 | 7.53 | 7.80 | +3.17% | 0.76 | 3.14% |
| 2025-10-20 | 7.41 | 7.60 | 7.40 | 7.56 | +3.42% | 0.80 | 3.40% |
| 2025-10-17 | 7.59 | 7.63 | 7.30 | 7.31 | -3.82% | 0.87 | 3.72% |
| 2025-10-16 | 7.84 | 7.85 | 7.58 | 7.60 | -2.56% | 0.65 | 2.68% |
| 2025-10-15 | 7.70 | 7.82 | 7.68 | 7.80 | +1.30% | 0.64 | 2.64% |
| 2025-10-14 | 7.85 | 7.97 | 7.65 | 7.70 | -1.91% | 0.81 | 3.30% |
| 2025-10-13 | 7.69 | 7.87 | 7.30 | 7.85 | -1.38% | 0.99 | 4.10% |
| 2025-10-10 | 8.00 | 8.26 | 7.91 | 7.96 | +0.89% | 1.35 | 5.34% |
| 2025-10-09 | 7.80 | 7.94 | 7.78 | 7.89 | +1.41% | 0.76 | 3.06% |
| 2025-09-30 | 7.90 | 7.92 | 7.78 | 7.78 | -1.02% | 0.75 | 3.05% |
| 2025-09-29 | 7.81 | 7.98 | 7.81 | 7.86 | +0.77% | 1.01 | 4.07% |
| 2025-09-26 | 7.65 | 8.03 | 7.62 | 7.80 | +0.91% | 1.30 | 5.28% |
| 2025-09-25 | 7.97 | 7.97 | 7.72 | 7.73 | -2.89% | 1.19 | 4.86% |
| 2025-09-24 | 7.96 | 8.01 | 7.82 | 7.96 | -0.75% | 1.21 | 4.86% |
| 2025-09-23 | 8.09 | 8.11 | 7.72 | 8.02 | -0.62% | 1.47 | 5.93% |
| 2025-09-22 | 8.16 | 8.16 | 7.99 | 8.07 | -1.71% | 1.42 | 5.61% |
| 2025-09-19 | 8.54 | 8.58 | 8.16 | 8.21 | -4.09% | 2.65 | 10.18% |
| 2025-09-18 | 8.35 | 9.16 | 8.32 | 8.56 | +3.51% | 4.63 | 16.93% |
| 2025-09-17 | 8.30 | 8.36 | 8.27 | 8.27 | -0.84% | 1.08 | 4.13% |