长盛轴承 sz.300718
79.89
+1.69%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 78.57 | 80.70 | 76.50 | 79.89 | +1.69% | 8.15 | 5.21% |
| 2026-05-21 | 77.90 | 81.00 | 77.51 | 78.56 | +1.88% | 11.89 | 7.59% |
| 2026-05-20 | 79.36 | 79.36 | 76.60 | 77.11 | -3.62% | 7.17 | 4.71% |
| 2026-05-19 | 81.09 | 81.60 | 78.89 | 80.01 | +0.01% | 6.93 | 4.41% |
| 2026-05-18 | 78.00 | 80.74 | 77.78 | 80.00 | +0.82% | 8.31 | 5.33% |
| 2026-05-15 | 76.50 | 81.88 | 76.27 | 79.35 | +3.23% | 12.28 | 7.83% |
| 2026-05-14 | 78.88 | 80.68 | 76.85 | 76.87 | -2.61% | 7.29 | 4.70% |
| 2026-05-13 | 78.84 | 79.09 | 77.60 | 78.93 | -0.88% | 6.78 | 4.40% |
| 2026-05-12 | 77.97 | 81.28 | 77.08 | 79.63 | +2.51% | 9.83 | 6.29% |
| 2026-05-11 | 78.97 | 78.97 | 76.00 | 77.68 | -1.68% | 8.42 | 5.51% |
| 2026-05-08 | 73.60 | 84.22 | 73.19 | 79.01 | +6.66% | 13.82 | 8.92% |
| 2026-05-07 | 71.45 | 74.66 | 71.31 | 74.08 | +3.72% | 6.48 | 4.47% |
| 2026-05-06 | 69.98 | 71.95 | 69.98 | 71.42 | +1.28% | 3.72 | 2.64% |
| 2026-04-30 | 69.07 | 70.97 | 69.05 | 70.52 | +1.42% | 3.11 | 2.25% |
| 2026-04-29 | 67.40 | 69.95 | 67.33 | 69.53 | +2.19% | 2.53 | 1.86% |
| 2026-04-28 | 68.70 | 69.89 | 68.00 | 68.04 | -0.58% | 2.42 | 1.78% |
| 2026-04-27 | 68.67 | 69.20 | 67.80 | 68.44 | -0.83% | 2.04 | 1.53% |
| 2026-04-24 | 69.42 | 69.59 | 68.20 | 69.01 | -0.13% | 1.82 | 1.37% |
| 2026-04-23 | 70.80 | 70.80 | 69.05 | 69.10 | -2.28% | 2.84 | 2.10% |
| 2026-04-22 | 70.11 | 71.20 | 70.10 | 70.71 | +0.14% | 2.02 | 1.47% |