长海股份 sz.300196
19.93
+7.21%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.79 | 20.25 | 18.60 | 19.93 | +7.21% | 5.58 | 11.44% |
| 2026-05-21 | 19.32 | 20.25 | 18.58 | 18.59 | -3.83% | 4.89 | 10.13% |
| 2026-05-20 | 18.91 | 19.75 | 18.67 | 19.33 | +0.68% | 3.20 | 6.69% |
| 2026-05-19 | 19.41 | 19.41 | 18.28 | 19.20 | -1.84% | 3.78 | 8.12% |
| 2026-05-18 | 19.53 | 20.05 | 19.24 | 19.56 | -0.96% | 2.75 | 5.69% |
| 2026-05-15 | 20.72 | 21.43 | 19.52 | 19.75 | -3.85% | 4.50 | 9.03% |
| 2026-05-14 | 21.48 | 21.54 | 20.44 | 20.89 | -2.43% | 4.62 | 8.96% |
| 2026-05-13 | 21.44 | 21.91 | 20.88 | 21.41 | -1.92% | 5.22 | 9.86% |
| 2026-05-12 | 21.75 | 22.12 | 20.90 | 21.83 | +0.88% | 6.02 | 11.40% |
| 2026-05-11 | 22.18 | 22.36 | 21.23 | 21.64 | -0.82% | 7.07 | 13.13% |
| 2026-05-08 | 20.90 | 22.10 | 20.80 | 21.82 | +2.78% | 7.11 | 13.30% |
| 2026-05-07 | 20.78 | 21.38 | 20.50 | 21.23 | +1.29% | 6.70 | 12.89% |
| 2026-05-06 | 19.44 | 20.96 | 19.44 | 20.96 | +7.21% | 7.39 | 14.54% |
| 2026-04-30 | 20.01 | 20.12 | 18.79 | 19.55 | -3.22% | 5.45 | 11.42% |
| 2026-04-29 | 19.50 | 20.40 | 19.44 | 20.20 | +3.75% | 6.12 | 12.30% |
| 2026-04-28 | 19.30 | 19.90 | 18.78 | 19.47 | -0.10% | 4.02 | 8.43% |
| 2026-04-27 | 18.92 | 20.11 | 18.92 | 19.49 | +2.69% | 4.42 | 9.11% |
| 2026-04-24 | 18.71 | 19.48 | 18.71 | 18.98 | -4.43% | 5.35 | 11.37% |
| 2026-04-23 | 20.12 | 21.06 | 19.75 | 19.86 | -1.24% | 8.37 | 16.67% |
| 2026-04-22 | 19.71 | 20.18 | 19.46 | 20.11 | +1.06% | 6.04 | 12.30% |