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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.70 | 11.96 | 11.62 | 11.90 | +2.31% | 0.47 | 1.60% |
| 2025-06-23 | 11.50 | 11.64 | 11.37 | 11.63 | +1.04% | 0.34 | 1.17% |
| 2025-06-20 | 11.46 | 11.61 | 11.44 | 11.51 | +0.43% | 0.31 | 1.09% |
| 2025-06-19 | 11.73 | 11.88 | 11.39 | 11.46 | -2.29% | 0.59 | 2.04% |
| 2025-06-18 | 11.77 | 11.82 | 11.61 | 11.73 | -0.51% | 0.39 | 1.35% |
| 2025-06-17 | 11.82 | 11.95 | 11.77 | 11.79 | -0.34% | 0.36 | 1.23% |
| 2025-06-16 | 11.73 | 11.93 | 11.73 | 11.83 | +0.51% | 0.37 | 1.26% |
| 2025-06-13 | 11.96 | 11.97 | 11.77 | 11.77 | -1.66% | 0.55 | 1.88% |
| 2025-06-12 | 12.13 | 12.14 | 11.85 | 11.97 | -1.55% | 0.69 | 2.32% |
| 2025-06-11 | 11.99 | 12.44 | 11.93 | 12.16 | +1.49% | 0.79 | 2.62% |
| 2025-06-10 | 12.24 | 12.28 | 11.82 | 11.98 | -2.27% | 0.85 | 2.86% |
| 2025-06-09 | 12.43 | 12.45 | 12.11 | 12.26 | -0.80% | 0.94 | 3.09% |
| 2025-06-06 | 12.45 | 12.85 | 12.24 | 12.36 | +0.32% | 1.30 | 4.19% |
| 2025-06-05 | 12.42 | 12.52 | 12.20 | 12.32 | -1.51% | 1.11 | 3.64% |
| 2025-06-04 | 12.16 | 12.78 | 12.05 | 12.51 | +1.12% | 2.01 | 6.51% |
| 2025-06-03 | 11.62 | 12.83 | 11.55 | 12.37 | +5.15% | 2.28 | 7.54% |
| 2025-05-30 | 11.64 | 12.20 | 11.53 | 11.76 | +1.20% | 1.11 | 3.78% |
| 2025-05-29 | 11.52 | 11.62 | 11.44 | 11.62 | +1.21% | 0.25 | 0.89% |
| 2025-05-28 | 11.53 | 11.62 | 11.43 | 11.48 | -0.93% | 0.28 | 0.96% |
| 2025-05-27 | 11.63 | 11.69 | 11.48 | 11.59 | -0.75% | 0.34 | 1.17% |