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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.27 | 8.36 | 8.24 | 8.34 | +0.36% | 1.13 | 4.33% |
| 2025-09-15 | 8.41 | 8.45 | 8.23 | 8.31 | -0.84% | 1.48 | 5.68% |
| 2025-09-12 | 8.09 | 8.48 | 8.00 | 8.38 | +3.58% | 2.63 | 10.06% |
| 2025-09-11 | 7.99 | 8.09 | 7.81 | 8.09 | +1.76% | 1.10 | 4.41% |
| 2025-09-10 | 7.90 | 8.09 | 7.89 | 7.95 | +0.63% | 0.68 | 2.72% |
| 2025-09-09 | 7.98 | 8.04 | 7.86 | 7.90 | -1.00% | 0.79 | 3.16% |
| 2025-09-08 | 8.00 | 8.04 | 7.92 | 7.98 | +0.13% | 0.80 | 3.20% |
| 2025-09-05 | 7.86 | 7.98 | 7.80 | 7.97 | +1.66% | 0.76 | 3.07% |
| 2025-09-04 | 7.79 | 7.93 | 7.65 | 7.84 | +0.77% | 0.89 | 3.62% |
| 2025-09-03 | 8.12 | 8.12 | 7.77 | 7.78 | -4.07% | 1.01 | 4.06% |
| 2025-09-02 | 8.28 | 8.30 | 8.03 | 8.11 | -2.29% | 1.22 | 4.80% |
| 2025-09-01 | 8.00 | 8.30 | 7.93 | 8.30 | +4.14% | 1.48 | 5.79% |
| 2025-08-29 | 7.88 | 8.00 | 7.85 | 7.97 | +0.89% | 1.02 | 4.10% |
| 2025-08-28 | 7.92 | 8.05 | 7.61 | 7.90 | -0.63% | 1.75 | 7.13% |
| 2025-08-27 | 8.29 | 8.36 | 7.92 | 7.95 | -4.45% | 1.89 | 7.36% |
| 2025-08-26 | 8.38 | 8.42 | 8.30 | 8.32 | -1.42% | 1.33 | 5.07% |
| 2025-08-25 | 8.38 | 8.44 | 8.29 | 8.44 | +0.60% | 2.03 | 7.75% |
| 2025-08-22 | 8.48 | 8.48 | 8.33 | 8.39 | -1.18% | 1.69 | 6.45% |
| 2025-08-21 | 8.73 | 8.73 | 8.40 | 8.49 | -2.86% | 2.58 | 9.65% |
| 2025-08-20 | 8.58 | 8.91 | 8.38 | 8.74 | +1.86% | 3.99 | 14.62% |