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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.85 | 16.89 | 15.96 | 16.07 | -6.30% | 2.05 | 5.07% |
| 2026-03-20 | 17.80 | 17.95 | 17.14 | 17.15 | -2.72% | 1.74 | 4.02% |
| 2026-03-19 | 18.03 | 18.09 | 17.51 | 17.63 | -4.18% | 1.98 | 4.51% |
| 2026-03-18 | 18.19 | 18.43 | 18.00 | 18.40 | +2.34% | 2.07 | 4.58% |
| 2026-03-17 | 19.37 | 19.38 | 17.96 | 17.98 | -6.60% | 2.93 | 6.45% |
| 2026-03-16 | 19.09 | 19.40 | 18.71 | 19.25 | -0.82% | 2.56 | 5.46% |
| 2026-03-13 | 19.11 | 19.85 | 18.98 | 19.41 | -0.51% | 3.68 | 7.68% |
| 2026-03-12 | 19.33 | 19.96 | 19.10 | 19.51 | +0.52% | 3.29 | 6.82% |
| 2026-03-11 | 19.35 | 19.96 | 19.31 | 19.41 | +0.05% | 3.37 | 6.97% |
| 2026-03-10 | 18.90 | 19.45 | 18.70 | 19.40 | +4.75% | 3.64 | 7.66% |
| 2026-03-09 | 18.42 | 18.58 | 17.74 | 18.52 | -2.83% | 3.55 | 7.93% |
| 2026-03-06 | 19.22 | 19.47 | 18.74 | 19.06 | -0.88% | 2.88 | 6.11% |
| 2026-03-05 | 19.72 | 19.88 | 18.99 | 19.23 | -0.41% | 3.88 | 8.08% |
| 2026-03-04 | 18.87 | 19.75 | 18.87 | 19.31 | +0.05% | 3.06 | 6.41% |
| 2026-03-03 | 20.30 | 20.41 | 19.15 | 19.30 | -5.02% | 5.36 | 11.12% |
| 2026-03-02 | 20.12 | 20.80 | 19.92 | 20.32 | -2.73% | 5.80 | 11.57% |
| 2026-02-27 | 21.58 | 21.66 | 20.30 | 20.89 | -6.57% | 9.33 | 18.11% |
| 2026-02-26 | 21.95 | 22.49 | 21.07 | 22.36 | +1.18% | 11.06 | 20.52% |
| 2026-02-25 | 20.78 | 23.10 | 20.22 | 22.10 | +9.03% | 13.88 | 26.14% |
| 2026-02-24 | 20.01 | 21.21 | 19.89 | 20.27 | +7.76% | 10.35 | 20.41% |