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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 65.53 | 70.98 | 65.50 | 69.35 | +6.22% | 11.94 | 8.93% |
| 2025-06-23 | 63.89 | 65.56 | 63.89 | 65.29 | +0.17% | 3.31 | 2.62% |
| 2025-06-20 | 67.64 | 68.18 | 65.16 | 65.18 | -4.63% | 6.71 | 5.22% |
| 2025-06-19 | 67.37 | 70.62 | 67.09 | 68.34 | +1.09% | 9.37 | 6.99% |
| 2025-06-18 | 67.37 | 68.33 | 66.57 | 67.60 | +0.13% | 4.16 | 3.18% |
| 2025-06-17 | 68.06 | 68.56 | 67.37 | 67.51 | -0.82% | 3.36 | 2.55% |
| 2025-06-16 | 67.49 | 68.79 | 67.37 | 68.07 | +0.01% | 3.23 | 2.44% |
| 2025-06-13 | 69.34 | 69.70 | 67.68 | 68.06 | -2.61% | 5.77 | 4.33% |
| 2025-06-12 | 69.98 | 70.77 | 69.70 | 69.89 | -1.26% | 4.42 | 3.25% |
| 2025-06-11 | 70.07 | 71.32 | 69.62 | 70.78 | +0.06% | 6.43 | 4.70% |
| 2025-06-10 | 70.19 | 71.55 | 67.37 | 70.74 | +0.78% | 8.33 | 6.17% |
| 2025-06-09 | 70.77 | 71.93 | 69.97 | 70.19 | +0.50% | 5.40 | 3.93% |
| 2025-06-06 | 70.37 | 70.96 | 69.23 | 69.84 | -1.45% | 4.91 | 3.62% |
| 2025-06-05 | 69.66 | 71.69 | 68.69 | 70.87 | +1.59% | 6.97 | 5.11% |
| 2025-06-04 | 69.05 | 70.02 | 68.57 | 69.76 | +1.36% | 4.08 | 3.03% |
| 2025-06-03 | 68.59 | 69.30 | 67.79 | 68.82 | +0.06% | 3.83 | 2.86% |
| 2025-05-30 | 70.20 | 71.43 | 68.67 | 68.78 | -2.03% | 5.79 | 4.25% |
| 2025-05-29 | 69.64 | 70.83 | 69.64 | 70.20 | +0.24% | 4.79 | 3.50% |
| 2025-05-28 | 70.63 | 71.43 | 69.64 | 70.03 | -0.23% | 5.57 | 4.06% |
| 2025-05-27 | 71.48 | 72.02 | 69.65 | 70.19 | -2.97% | 6.68 | 4.86% |