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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.56 | 16.00 | 15.38 | 15.64 | +0.58% | 2.78 | 7.16% |
| 2026-01-15 | 14.81 | 15.80 | 14.81 | 15.55 | +6.36% | 3.85 | 10.08% |
| 2026-01-14 | 14.61 | 14.85 | 14.43 | 14.62 | -0.34% | 1.25 | 3.45% |
| 2026-01-13 | 14.97 | 14.98 | 14.65 | 14.67 | -1.81% | 1.05 | 2.87% |
| 2026-01-12 | 14.90 | 15.03 | 14.67 | 14.94 | +0.54% | 1.26 | 3.42% |
| 2026-01-09 | 14.92 | 15.02 | 14.79 | 14.86 | -0.80% | 1.04 | 2.83% |
| 2026-01-08 | 14.88 | 15.13 | 14.81 | 14.98 | +0.81% | 1.13 | 3.06% |
| 2026-01-07 | 14.84 | 14.96 | 14.75 | 14.86 | -0.13% | 0.92 | 2.52% |
| 2026-01-06 | 14.85 | 14.92 | 14.75 | 14.88 | +0.07% | 0.99 | 2.70% |
| 2026-01-05 | 14.54 | 14.94 | 14.46 | 14.87 | +2.13% | 1.27 | 3.49% |
| 2025-12-31 | 14.39 | 14.77 | 14.29 | 14.56 | +1.11% | 0.97 | 2.71% |
| 2025-12-30 | 14.42 | 14.52 | 14.33 | 14.40 | -0.55% | 0.66 | 1.86% |
| 2025-12-29 | 14.65 | 14.65 | 14.37 | 14.48 | -1.70% | 0.79 | 2.21% |
| 2025-12-26 | 14.69 | 14.83 | 14.56 | 14.73 | -0.07% | 1.10 | 3.03% |
| 2025-12-25 | 14.88 | 14.91 | 14.68 | 14.74 | -1.01% | 1.29 | 3.54% |
| 2025-12-24 | 14.20 | 14.95 | 14.16 | 14.89 | +4.27% | 2.11 | 5.85% |
| 2025-12-23 | 13.92 | 14.48 | 13.86 | 14.28 | +2.59% | 1.51 | 4.30% |
| 2025-12-22 | 13.74 | 13.99 | 13.66 | 13.92 | +1.24% | 0.62 | 1.81% |
| 2025-12-19 | 13.77 | 13.91 | 13.74 | 13.75 | +0.59% | 0.44 | 1.30% |
| 2025-12-18 | 13.63 | 13.79 | 13.55 | 13.67 | 0.00% | 0.37 | 1.11% |