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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 99.74 | 103.79 | 97.84 | 99.31 | -2.12% | 24.83 | 12.78% |
| 2025-08-18 | 100.00 | 102.79 | 98.19 | 101.46 | +2.03% | 27.92 | 14.37% |
| 2025-08-15 | 96.87 | 100.20 | 96.63 | 99.44 | +1.51% | 22.02 | 11.47% |
| 2025-08-14 | 97.82 | 101.91 | 94.07 | 97.97 | -1.01% | 26.81 | 14.14% |
| 2025-08-13 | 95.39 | 100.77 | 94.48 | 98.96 | +2.80% | 26.22 | 13.83% |
| 2025-08-12 | 95.81 | 97.32 | 94.58 | 96.27 | -0.25% | 15.67 | 8.43% |
| 2025-08-11 | 96.82 | 98.61 | 95.82 | 96.51 | +0.38% | 16.13 | 8.59% |
| 2025-08-08 | 100.47 | 100.80 | 96.10 | 96.14 | -6.30% | 23.28 | 12.28% |
| 2025-08-07 | 101.34 | 104.68 | 98.91 | 102.61 | +0.78% | 30.14 | 15.28% |
| 2025-08-06 | 93.68 | 109.57 | 92.67 | 101.81 | +7.70% | 36.73 | 18.82% |
| 2025-08-05 | 93.67 | 95.78 | 92.68 | 94.53 | +0.95% | 22.85 | 12.52% |
| 2025-08-04 | 86.42 | 93.65 | 86.42 | 93.64 | +8.88% | 27.31 | 15.49% |
| 2025-08-01 | 87.48 | 88.13 | 85.56 | 86.01 | -2.41% | 11.48 | 6.84% |
| 2025-07-31 | 88.85 | 91.02 | 87.54 | 88.13 | -2.56% | 15.86 | 9.15% |
| 2025-07-30 | 92.88 | 94.98 | 89.23 | 90.45 | -3.90% | 19.91 | 11.24% |
| 2025-07-29 | 92.07 | 97.48 | 92.07 | 94.12 | +1.08% | 23.75 | 12.89% |
| 2025-07-28 | 92.88 | 95.50 | 91.92 | 93.11 | +1.88% | 19.74 | 10.86% |
| 2025-07-25 | 95.49 | 95.50 | 91.39 | 91.40 | -4.18% | 20.43 | 11.39% |
| 2025-07-24 | 93.42 | 96.31 | 92.83 | 95.38 | +2.17% | 22.25 | 12.16% |
| 2025-07-23 | 93.75 | 98.39 | 91.83 | 93.35 | -4.39% | 29.51 | 16.02% |