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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.37 | 13.68 | 13.26 | 13.67 | +2.01% | 0.47 | 1.43% |
| 2025-12-16 | 13.66 | 13.68 | 13.30 | 13.40 | -1.54% | 0.44 | 1.34% |
| 2025-12-15 | 13.46 | 13.77 | 13.40 | 13.61 | +1.11% | 0.54 | 1.62% |
| 2025-12-12 | 13.71 | 13.77 | 13.44 | 13.46 | -1.68% | 0.62 | 1.85% |
| 2025-12-11 | 13.95 | 13.99 | 13.68 | 13.69 | -1.30% | 0.43 | 1.26% |
| 2025-12-10 | 13.87 | 13.89 | 13.65 | 13.87 | 0.00% | 0.41 | 1.20% |
| 2025-12-09 | 13.76 | 13.95 | 13.69 | 13.87 | +0.22% | 0.54 | 1.58% |
| 2025-12-08 | 13.76 | 13.95 | 13.72 | 13.84 | +1.24% | 0.72 | 2.10% |
| 2025-12-05 | 13.30 | 13.67 | 13.22 | 13.67 | +2.78% | 0.76 | 2.26% |
| 2025-12-04 | 13.38 | 13.39 | 13.15 | 13.30 | -0.60% | 0.35 | 1.08% |
| 2025-12-03 | 13.43 | 13.49 | 13.30 | 13.38 | -0.07% | 0.34 | 1.02% |
| 2025-12-02 | 13.57 | 13.57 | 13.35 | 13.39 | -1.40% | 0.46 | 1.38% |
| 2025-12-01 | 13.55 | 13.74 | 13.51 | 13.58 | +0.82% | 0.68 | 2.02% |
| 2025-11-28 | 13.48 | 13.56 | 13.40 | 13.47 | +0.30% | 0.44 | 1.34% |
| 2025-11-27 | 13.51 | 13.60 | 13.40 | 13.43 | -0.07% | 0.39 | 1.19% |
| 2025-11-26 | 13.59 | 13.63 | 13.42 | 13.44 | -1.10% | 0.38 | 1.14% |
| 2025-11-25 | 13.39 | 13.73 | 13.39 | 13.59 | +1.95% | 0.55 | 1.63% |
| 2025-11-24 | 13.23 | 13.42 | 13.15 | 13.33 | +1.37% | 0.43 | 1.32% |
| 2025-11-21 | 13.74 | 13.76 | 13.14 | 13.15 | -4.85% | 0.78 | 2.36% |
| 2025-11-20 | 13.88 | 14.08 | 13.79 | 13.82 | +0.07% | 0.38 | 1.10% |