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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 71.35 | 71.90 | 70.04 | 70.61 | -1.18% | 2.70 | 1.97% |
| 2026-04-20 | 71.64 | 71.98 | 70.70 | 71.45 | -1.38% | 3.18 | 2.29% |
| 2026-04-17 | 72.13 | 72.58 | 71.25 | 72.45 | +0.74% | 3.09 | 2.21% |
| 2026-04-16 | 72.29 | 72.68 | 71.50 | 71.92 | +0.45% | 2.50 | 1.79% |
| 2026-04-15 | 73.05 | 73.48 | 71.31 | 71.60 | -1.61% | 2.84 | 2.03% |
| 2026-04-14 | 72.45 | 73.00 | 71.88 | 72.77 | +0.62% | 2.89 | 2.06% |
| 2026-04-13 | 70.60 | 73.50 | 70.58 | 72.32 | +1.62% | 3.69 | 2.63% |
| 2026-04-10 | 71.20 | 73.50 | 70.95 | 71.17 | +1.19% | 3.98 | 2.85% |
| 2026-04-09 | 70.95 | 71.30 | 70.23 | 70.33 | -2.24% | 2.81 | 2.05% |
| 2026-04-08 | 70.70 | 71.97 | 70.01 | 71.94 | +4.32% | 4.18 | 3.03% |
| 2026-04-07 | 68.55 | 69.49 | 68.00 | 68.96 | +0.83% | 1.48 | 1.11% |
| 2026-04-03 | 70.30 | 70.35 | 68.39 | 68.39 | -2.22% | 1.91 | 1.43% |
| 2026-04-02 | 70.09 | 71.19 | 69.69 | 69.94 | -1.20% | 2.62 | 1.92% |
| 2026-04-01 | 70.40 | 71.26 | 69.71 | 70.79 | +1.43% | 3.79 | 2.77% |
| 2026-03-31 | 68.12 | 72.02 | 67.88 | 69.79 | +2.11% | 4.65 | 3.43% |
| 2026-03-30 | 68.05 | 68.85 | 67.51 | 68.35 | -1.27% | 2.17 | 1.64% |
| 2026-03-27 | 68.20 | 69.70 | 67.55 | 69.23 | -0.84% | 2.67 | 2.01% |
| 2026-03-26 | 69.14 | 72.33 | 68.80 | 69.82 | +0.98% | 4.41 | 3.22% |
| 2026-03-25 | 68.02 | 69.92 | 68.02 | 69.14 | -0.37% | 3.89 | 2.90% |
| 2026-03-24 | 71.85 | 73.16 | 65.66 | 69.40 | -2.92% | 6.82 | 5.07% |