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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 98.37 | 101.80 | 93.05 | 97.64 | +2.67% | 50.25 | 26.60% |
| 2025-07-21 | 87.83 | 95.10 | 83.44 | 95.10 | +20.00% | 42.17 | 23.64% |
| 2025-07-18 | 78.78 | 80.85 | 78.67 | 79.25 | -1.01% | 16.55 | 10.71% |
| 2025-07-17 | 75.60 | 82.83 | 75.26 | 80.06 | +5.01% | 26.24 | 17.06% |
| 2025-07-16 | 75.86 | 80.82 | 74.92 | 76.24 | -1.13% | 21.27 | 14.19% |
| 2025-07-15 | 74.86 | 79.83 | 73.86 | 77.11 | +2.24% | 24.60 | 16.39% |
| 2025-07-14 | 69.36 | 78.72 | 69.22 | 75.42 | +11.13% | 24.65 | 17.25% |
| 2025-07-11 | 65.97 | 69.37 | 65.68 | 67.86 | +2.60% | 7.51 | 5.72% |
| 2025-07-10 | 66.53 | 66.89 | 65.89 | 66.15 | -2.54% | 5.22 | 4.06% |
| 2025-07-09 | 68.77 | 70.87 | 67.54 | 67.87 | +0.89% | 10.56 | 7.83% |
| 2025-07-08 | 66.28 | 67.47 | 65.99 | 67.27 | +1.48% | 4.10 | 3.15% |
| 2025-07-07 | 66.24 | 66.85 | 65.49 | 66.30 | +0.08% | 2.70 | 2.10% |
| 2025-07-04 | 67.20 | 67.37 | 65.89 | 66.25 | -0.82% | 3.56 | 2.76% |
| 2025-07-03 | 66.92 | 67.47 | 66.38 | 66.79 | -0.51% | 2.76 | 2.12% |
| 2025-07-02 | 68.05 | 68.23 | 66.59 | 67.13 | -1.94% | 3.83 | 2.93% |
| 2025-07-01 | 69.35 | 69.56 | 68.04 | 68.46 | -1.30% | 4.40 | 3.30% |
| 2025-06-30 | 69.12 | 69.73 | 68.98 | 69.36 | +0.12% | 4.40 | 3.27% |
| 2025-06-27 | 69.87 | 71.21 | 68.75 | 69.28 | -1.55% | 7.05 | 5.22% |
| 2025-06-26 | 71.38 | 75.86 | 70.27 | 70.37 | -0.42% | 12.91 | 9.11% |
| 2025-06-25 | 69.26 | 71.21 | 68.72 | 70.67 | +1.90% | 9.73 | 7.15% |