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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.59 | 15.69 | 15.29 | 15.56 | -0.45% | 1.36 | 3.56% |
| 2025-09-15 | 15.70 | 15.87 | 15.54 | 15.62 | -1.38% | 1.41 | 3.63% |
| 2025-09-12 | 16.20 | 16.21 | 15.70 | 15.84 | -2.98% | 2.44 | 6.20% |
| 2025-09-11 | 15.84 | 16.59 | 15.74 | 16.33 | +2.69% | 2.93 | 7.28% |
| 2025-09-10 | 15.44 | 16.06 | 15.30 | 15.90 | +3.02% | 2.06 | 5.30% |
| 2025-09-09 | 15.85 | 15.94 | 15.38 | 15.44 | -3.84% | 1.80 | 4.66% |
| 2025-09-08 | 15.88 | 16.51 | 15.77 | 16.05 | +3.46% | 2.96 | 7.39% |
| 2025-09-05 | 15.18 | 15.54 | 15.04 | 15.52 | +2.63% | 1.47 | 3.88% |
| 2025-09-04 | 15.40 | 15.74 | 14.81 | 15.12 | -1.55% | 2.03 | 5.33% |
| 2025-09-03 | 15.90 | 16.04 | 15.28 | 15.36 | -3.86% | 2.46 | 6.35% |
| 2025-09-02 | 16.75 | 16.90 | 15.81 | 15.97 | -2.55% | 4.08 | 10.08% |
| 2025-09-01 | 16.35 | 16.66 | 16.22 | 16.39 | -1.61% | 3.52 | 8.64% |
| 2025-08-29 | 16.91 | 17.87 | 16.49 | 16.66 | +2.38% | 6.57 | 15.53% |
| 2025-08-28 | 15.39 | 16.57 | 15.38 | 16.27 | +5.61% | 4.40 | 11.12% |
| 2025-08-27 | 15.87 | 16.03 | 15.40 | 15.41 | -3.36% | 3.24 | 8.32% |
| 2025-08-26 | 16.11 | 16.27 | 15.78 | 15.94 | -1.71% | 2.60 | 6.56% |
| 2025-08-25 | 16.77 | 16.87 | 16.10 | 16.22 | -2.22% | 4.41 | 10.91% |
| 2025-08-22 | 15.78 | 17.07 | 15.77 | 16.59 | +4.44% | 4.88 | 11.94% |
| 2025-08-21 | 16.22 | 16.36 | 15.79 | 15.88 | -2.44% | 2.63 | 6.65% |
| 2025-08-20 | 16.20 | 16.63 | 15.70 | 16.28 | -1.62% | 3.86 | 9.69% |