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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.00 | 20.07 | 19.00 | 19.90 | +4.13% | 6.92 | 14.20% |
| 2026-04-20 | 19.21 | 19.45 | 19.03 | 19.11 | -1.60% | 3.48 | 7.34% |
| 2026-04-17 | 19.41 | 19.93 | 19.35 | 19.42 | -0.05% | 4.67 | 9.65% |
| 2026-04-16 | 19.14 | 19.75 | 18.63 | 19.43 | +2.64% | 5.18 | 10.90% |
| 2026-04-15 | 19.93 | 19.93 | 18.79 | 18.93 | -5.26% | 5.61 | 11.77% |
| 2026-04-14 | 19.39 | 20.09 | 18.90 | 19.98 | +3.52% | 7.98 | 16.47% |
| 2026-04-13 | 18.10 | 19.59 | 18.06 | 19.30 | +6.04% | 7.84 | 16.45% |
| 2026-04-10 | 17.94 | 18.64 | 17.78 | 18.20 | +3.76% | 3.83 | 8.47% |
| 2026-04-09 | 17.46 | 17.70 | 17.12 | 17.54 | -1.02% | 1.91 | 4.44% |
| 2026-04-08 | 17.50 | 17.96 | 17.42 | 17.72 | +4.30% | 1.90 | 4.36% |
| 2026-04-07 | 17.20 | 17.70 | 16.82 | 16.99 | -0.18% | 1.79 | 4.20% |
| 2026-04-03 | 17.51 | 17.78 | 17.00 | 17.02 | -2.80% | 1.42 | 3.34% |
| 2026-04-02 | 18.00 | 18.18 | 17.31 | 17.51 | -3.69% | 2.09 | 4.79% |
| 2026-04-01 | 18.50 | 18.95 | 18.04 | 18.18 | +3.77% | 3.10 | 6.80% |
| 2026-03-31 | 17.97 | 17.97 | 17.45 | 17.52 | -2.34% | 1.33 | 3.04% |
| 2026-03-30 | 17.39 | 18.15 | 17.06 | 17.94 | +1.70% | 1.74 | 3.94% |
| 2026-03-27 | 16.91 | 17.95 | 16.69 | 17.64 | +2.62% | 1.69 | 3.92% |
| 2026-03-26 | 17.55 | 17.70 | 17.08 | 17.19 | -2.33% | 1.35 | 3.14% |
| 2026-03-25 | 17.02 | 18.14 | 16.99 | 17.60 | +4.64% | 2.43 | 5.55% |
| 2026-03-24 | 16.38 | 16.84 | 16.07 | 16.82 | +4.67% | 1.78 | 4.39% |