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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.04 | 14.05 | 13.73 | 13.81 | -1.22% | 0.50 | 1.46% |
| 2025-11-18 | 14.27 | 14.27 | 13.93 | 13.98 | -2.03% | 0.71 | 2.06% |
| 2025-11-17 | 14.51 | 14.67 | 14.25 | 14.27 | -2.39% | 0.88 | 2.49% |
| 2025-11-14 | 14.83 | 14.92 | 14.62 | 14.62 | -2.08% | 0.79 | 2.18% |
| 2025-11-13 | 14.48 | 15.02 | 14.47 | 14.93 | +3.18% | 1.60 | 4.38% |
| 2025-11-12 | 14.60 | 14.60 | 14.32 | 14.47 | -1.16% | 0.66 | 1.86% |
| 2025-11-11 | 14.55 | 14.77 | 14.55 | 14.64 | +0.76% | 0.69 | 1.92% |
| 2025-11-10 | 14.61 | 14.76 | 14.45 | 14.53 | -0.34% | 0.85 | 2.36% |
| 2025-11-07 | 14.45 | 14.71 | 14.34 | 14.58 | +0.07% | 0.76 | 2.11% |
| 2025-11-06 | 14.40 | 14.66 | 14.36 | 14.57 | +1.18% | 0.82 | 2.31% |
| 2025-11-05 | 14.16 | 14.46 | 14.16 | 14.40 | +0.63% | 0.52 | 1.48% |
| 2025-11-04 | 14.55 | 14.55 | 14.18 | 14.31 | -1.58% | 0.75 | 2.14% |
| 2025-11-03 | 14.79 | 14.87 | 14.40 | 14.54 | -1.76% | 1.24 | 3.47% |
| 2025-10-31 | 14.75 | 15.35 | 14.75 | 14.80 | +0.61% | 1.51 | 4.07% |
| 2025-10-30 | 15.29 | 15.34 | 14.65 | 14.71 | -5.71% | 2.32 | 6.33% |
| 2025-10-29 | 15.35 | 15.65 | 15.25 | 15.60 | +1.36% | 1.62 | 4.26% |
| 2025-10-28 | 15.01 | 15.47 | 14.84 | 15.39 | +2.26% | 1.68 | 4.47% |
| 2025-10-27 | 14.78 | 15.30 | 14.68 | 15.05 | +2.80% | 1.36 | 3.66% |
| 2025-10-24 | 14.46 | 14.65 | 14.40 | 14.64 | +1.31% | 0.59 | 1.63% |
| 2025-10-23 | 14.42 | 14.50 | 14.13 | 14.45 | -0.34% | 0.57 | 1.61% |