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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.25 | 14.37 | 14.10 | 14.20 | -0.63% | 1.85 | 5.25% |
| 2025-07-21 | 14.09 | 14.32 | 13.92 | 14.29 | +1.41% | 2.11 | 6.01% |
| 2025-07-18 | 14.24 | 14.49 | 14.08 | 14.10 | -1.05% | 2.29 | 6.46% |
| 2025-07-17 | 13.89 | 14.54 | 13.89 | 14.24 | +1.92% | 2.91 | 8.24% |
| 2025-07-16 | 14.07 | 14.13 | 13.87 | 13.98 | 0.00% | 1.56 | 4.50% |
| 2025-07-15 | 14.10 | 14.32 | 13.85 | 13.98 | -1.47% | 2.23 | 6.42% |
| 2025-07-14 | 14.29 | 14.48 | 14.10 | 14.18 | -0.76% | 2.34 | 6.65% |
| 2025-07-11 | 14.71 | 14.83 | 14.22 | 14.29 | -4.07% | 4.28 | 12.02% |
| 2025-07-10 | 14.93 | 15.60 | 14.88 | 14.90 | -1.83% | 5.03 | 13.40% |
| 2025-07-09 | 15.59 | 15.69 | 14.82 | 15.18 | -0.33% | 6.97 | 18.58% |
| 2025-07-08 | 14.01 | 16.34 | 13.98 | 15.23 | +6.61% | 8.66 | 23.09% |
| 2025-07-07 | 13.63 | 14.50 | 13.63 | 14.28 | +3.30% | 5.07 | 14.51% |
| 2025-07-04 | 13.94 | 15.01 | 13.81 | 13.83 | +0.14% | 6.09 | 17.17% |
| 2025-07-03 | 13.71 | 14.01 | 13.42 | 13.81 | +0.72% | 4.35 | 12.78% |
| 2025-07-02 | 14.54 | 14.55 | 13.54 | 13.71 | -5.74% | 6.33 | 18.50% |
| 2025-07-01 | 12.14 | 14.54 | 12.06 | 14.54 | +20.00% | 5.39 | 16.04% |
| 2025-06-30 | 11.88 | 12.15 | 11.87 | 12.12 | +1.92% | 0.59 | 1.98% |
| 2025-06-27 | 11.91 | 12.01 | 11.86 | 11.89 | -0.17% | 0.32 | 1.10% |
| 2025-06-26 | 11.99 | 12.09 | 11.89 | 11.91 | -0.74% | 0.42 | 1.43% |
| 2025-06-25 | 11.92 | 12.05 | 11.84 | 12.00 | +0.83% | 0.48 | 1.62% |