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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.42 | 11.74 | 11.35 | 11.68 | +1.96% | 0.71 | 2.42% |
| 2025-05-23 | 11.53 | 11.64 | 11.33 | 11.45 | -0.68% | 0.36 | 1.25% |
| 2025-05-22 | 11.75 | 11.83 | 11.33 | 11.53 | -1.75% | 0.51 | 1.72% |
| 2025-05-21 | 11.74 | 11.85 | 11.61 | 11.74 | -0.50% | 0.46 | 1.54% |
| 2025-05-20 | 11.63 | 11.86 | 11.55 | 11.80 | +1.43% | 0.65 | 2.21% |
| 2025-05-19 | 11.53 | 11.67 | 11.45 | 11.63 | +0.76% | 0.36 | 1.23% |
| 2025-05-16 | 11.53 | 11.60 | 11.46 | 11.54 | -0.42% | 0.36 | 1.22% |
| 2025-05-15 | 11.42 | 11.70 | 11.37 | 11.59 | +1.02% | 0.58 | 2.00% |
| 2025-05-14 | 11.46 | 11.51 | 11.29 | 11.47 | 0.00% | 0.36 | 1.26% |
| 2025-05-13 | 11.46 | 11.60 | 11.38 | 11.47 | +0.34% | 0.46 | 1.60% |
| 2025-05-12 | 11.47 | 11.54 | 11.38 | 11.43 | +0.09% | 0.40 | 1.39% |
| 2025-05-09 | 11.43 | 11.50 | 11.29 | 11.42 | 0.00% | 0.42 | 1.48% |
| 2025-05-08 | 11.40 | 11.48 | 11.33 | 11.42 | +0.26% | 0.45 | 1.55% |
| 2025-05-07 | 11.56 | 11.66 | 11.28 | 11.39 | -0.85% | 0.70 | 2.42% |
| 2025-05-06 | 11.38 | 11.69 | 11.29 | 11.49 | +3.98% | 1.15 | 3.97% |