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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.55 | 14.65 | 14.29 | 14.50 | -1.02% | 0.69 | 1.94% |
| 2025-10-21 | 14.37 | 14.75 | 14.20 | 14.65 | +2.30% | 1.07 | 2.98% |
| 2025-10-20 | 14.11 | 14.33 | 14.11 | 14.32 | +2.65% | 0.89 | 2.54% |
| 2025-10-17 | 14.33 | 14.43 | 13.92 | 13.95 | -2.92% | 0.79 | 2.27% |
| 2025-10-16 | 14.66 | 14.78 | 14.31 | 14.37 | -2.38% | 0.76 | 2.13% |
| 2025-10-15 | 14.38 | 14.74 | 14.38 | 14.72 | +2.87% | 0.94 | 2.62% |
| 2025-10-14 | 14.66 | 14.90 | 14.26 | 14.31 | -2.32% | 1.05 | 2.94% |
| 2025-10-13 | 14.32 | 14.71 | 14.12 | 14.65 | -2.27% | 1.01 | 2.83% |
| 2025-10-10 | 14.85 | 15.17 | 14.69 | 14.99 | +0.54% | 1.12 | 3.02% |
| 2025-10-09 | 14.96 | 15.04 | 14.83 | 14.91 | +0.13% | 1.00 | 2.73% |
| 2025-09-30 | 15.11 | 15.17 | 14.85 | 14.89 | -1.46% | 1.11 | 3.01% |
| 2025-09-29 | 14.76 | 15.20 | 14.69 | 15.11 | +2.51% | 1.09 | 2.95% |
| 2025-09-26 | 14.80 | 14.94 | 14.54 | 14.74 | -0.67% | 1.16 | 3.18% |
| 2025-09-25 | 15.17 | 15.32 | 14.76 | 14.84 | -1.65% | 1.42 | 3.84% |
| 2025-09-24 | 14.93 | 15.11 | 14.86 | 15.09 | -0.33% | 1.23 | 3.31% |
| 2025-09-23 | 15.38 | 15.79 | 14.80 | 15.14 | -1.42% | 1.65 | 4.41% |
| 2025-09-22 | 15.43 | 15.45 | 15.16 | 15.36 | -0.64% | 1.11 | 2.93% |
| 2025-09-19 | 15.71 | 15.76 | 15.35 | 15.46 | -1.71% | 1.49 | 3.87% |
| 2025-09-18 | 15.48 | 16.28 | 15.28 | 15.72 | +1.21% | 3.44 | 8.76% |
| 2025-09-17 | 15.51 | 15.94 | 15.45 | 15.54 | -0.13% | 1.53 | 3.95% |