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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.31 | 20.10 | 18.81 | 18.81 | -3.09% | 6.60 | 13.85% |
| 2026-02-12 | 19.50 | 20.08 | 18.53 | 19.41 | -4.53% | 9.36 | 19.45% |
| 2026-02-11 | 17.47 | 20.97 | 17.47 | 20.33 | +15.77% | 12.02 | 24.74% |
| 2026-02-10 | 16.65 | 17.87 | 16.50 | 17.56 | +5.34% | 4.27 | 9.95% |
| 2026-02-09 | 16.34 | 16.75 | 16.18 | 16.67 | +3.16% | 1.83 | 4.48% |
| 2026-02-06 | 16.12 | 16.58 | 16.03 | 16.16 | -1.04% | 1.23 | 3.05% |
| 2026-02-05 | 16.50 | 16.88 | 16.26 | 16.33 | -2.33% | 1.60 | 3.93% |
| 2026-02-04 | 16.40 | 17.00 | 16.10 | 16.72 | +1.70% | 2.45 | 6.00% |
| 2026-02-03 | 16.18 | 16.53 | 16.11 | 16.44 | +2.56% | 1.42 | 3.52% |
| 2026-02-02 | 16.36 | 16.61 | 15.97 | 16.03 | -3.02% | 1.45 | 3.61% |
| 2026-01-30 | 15.93 | 16.63 | 15.78 | 16.53 | +2.73% | 2.16 | 5.37% |
| 2026-01-29 | 16.47 | 16.86 | 16.00 | 16.09 | -3.07% | 1.88 | 4.65% |
| 2026-01-28 | 16.14 | 16.75 | 16.13 | 16.60 | +2.47% | 2.26 | 5.55% |
| 2026-01-27 | 16.30 | 16.32 | 15.88 | 16.20 | -0.80% | 1.60 | 4.01% |
| 2026-01-26 | 16.54 | 16.75 | 16.27 | 16.33 | -1.21% | 2.24 | 5.50% |
| 2026-01-23 | 16.99 | 17.00 | 16.42 | 16.53 | -2.71% | 3.08 | 7.54% |
| 2026-01-22 | 16.47 | 17.15 | 16.40 | 16.99 | +3.03% | 3.84 | 9.21% |
| 2026-01-21 | 15.71 | 16.54 | 15.70 | 16.49 | +3.91% | 3.07 | 7.64% |
| 2026-01-20 | 16.01 | 16.60 | 15.75 | 15.87 | -1.00% | 2.26 | 5.72% |
| 2026-01-19 | 15.50 | 16.07 | 15.29 | 16.03 | +2.49% | 2.47 | 6.30% |