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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.75 | 16.79 | 16.29 | 16.55 | -3.14% | 3.59 | 8.79% |
| 2025-08-18 | 16.89 | 17.43 | 16.21 | 17.08 | +3.68% | 5.85 | 14.11% |
| 2025-08-15 | 15.19 | 16.55 | 15.11 | 16.48 | +7.87% | 6.18 | 15.47% |
| 2025-08-14 | 15.40 | 16.04 | 15.22 | 15.28 | -0.32% | 4.32 | 11.21% |
| 2025-08-13 | 15.59 | 15.61 | 15.20 | 15.33 | -3.26% | 3.88 | 10.23% |
| 2025-08-12 | 14.72 | 15.96 | 14.59 | 15.84 | +7.62% | 5.65 | 14.89% |
| 2025-08-11 | 14.28 | 14.77 | 14.28 | 14.72 | +3.49% | 2.84 | 7.83% |
| 2025-08-08 | 14.10 | 14.34 | 13.94 | 14.22 | +0.85% | 1.81 | 5.15% |
| 2025-08-07 | 14.08 | 14.17 | 13.93 | 14.10 | +0.07% | 1.29 | 3.71% |
| 2025-08-06 | 13.96 | 14.18 | 13.83 | 14.10 | +0.64% | 1.33 | 3.82% |
| 2025-08-05 | 14.08 | 14.18 | 13.93 | 14.01 | -0.21% | 1.00 | 2.89% |
| 2025-08-04 | 13.73 | 14.08 | 13.61 | 14.04 | +1.65% | 1.23 | 3.58% |
| 2025-08-01 | 13.67 | 13.97 | 13.60 | 13.81 | +0.36% | 1.46 | 4.25% |
| 2025-07-31 | 14.09 | 14.38 | 13.67 | 13.76 | -2.05% | 2.48 | 7.16% |
| 2025-07-30 | 14.40 | 14.49 | 13.99 | 14.05 | -2.62% | 2.08 | 5.90% |
| 2025-07-29 | 14.14 | 14.63 | 14.14 | 14.42 | +2.54% | 3.55 | 9.90% |
| 2025-07-28 | 13.72 | 14.11 | 13.68 | 14.07 | +2.24% | 1.49 | 4.29% |
| 2025-07-25 | 14.02 | 14.12 | 13.75 | 13.76 | -1.98% | 1.46 | 4.24% |
| 2025-07-24 | 13.87 | 14.18 | 13.87 | 14.04 | +0.86% | 1.57 | 4.53% |
| 2025-07-23 | 14.13 | 14.20 | 13.87 | 13.92 | -2.03% | 1.76 | 5.07% |