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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 74.11 | 74.16 | 71.12 | 72.34 | -2.39% | 8.14 | 5.81% |
| 2025-05-23 | 75.50 | 76.34 | 73.62 | 74.11 | -3.17% | 9.91 | 6.82% |
| 2025-05-22 | 73.96 | 78.89 | 73.70 | 76.54 | +3.55% | 14.89 | 9.94% |
| 2025-05-21 | 73.67 | 75.20 | 72.62 | 73.91 | -1.00% | 6.72 | 4.69% |
| 2025-05-20 | 74.66 | 76.48 | 73.83 | 74.66 | +0.58% | 6.39 | 4.37% |
| 2025-05-19 | 76.47 | 76.50 | 73.18 | 74.23 | -3.89% | 9.20 | 6.36% |
| 2025-05-16 | 76.41 | 79.08 | 76.08 | 77.24 | +1.09% | 9.88 | 6.51% |
| 2025-05-15 | 79.16 | 79.16 | 76.37 | 76.40 | -4.16% | 9.37 | 6.24% |
| 2025-05-14 | 78.51 | 82.32 | 78.40 | 79.71 | +0.53% | 12.32 | 7.88% |
| 2025-05-13 | 82.18 | 82.50 | 79.16 | 79.30 | -2.79% | 12.79 | 8.14% |
| 2025-05-12 | 79.10 | 82.72 | 78.95 | 81.57 | +5.26% | 19.00 | 12.05% |
| 2025-05-09 | 79.13 | 79.13 | 75.65 | 77.50 | -2.88% | 11.36 | 7.55% |
| 2025-05-08 | 79.80 | 81.53 | 79.38 | 79.79 | -0.93% | 12.41 | 7.94% |
| 2025-05-07 | 82.57 | 83.17 | 79.58 | 80.54 | -0.82% | 18.88 | 11.95% |
| 2025-05-06 | 79.67 | 81.58 | 78.29 | 81.21 | +2.10% | 15.44 | 9.88% |