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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 70.60 | 75.49 | 70.40 | 71.49 | +4.06% | 10.04 | 7.04% |
| 2026-03-20 | 69.70 | 70.50 | 68.00 | 68.70 | -1.43% | 2.81 | 2.09% |
| 2026-03-19 | 71.10 | 71.41 | 69.40 | 69.70 | -3.02% | 2.29 | 1.68% |
| 2026-03-18 | 72.17 | 72.69 | 70.98 | 71.87 | -0.18% | 1.82 | 1.31% |
| 2026-03-17 | 73.50 | 73.80 | 72.00 | 72.00 | -2.03% | 1.75 | 1.24% |
| 2026-03-16 | 73.18 | 73.55 | 72.19 | 73.49 | +0.46% | 1.83 | 1.30% |
| 2026-03-13 | 73.80 | 74.30 | 72.89 | 73.15 | -1.12% | 1.75 | 1.23% |
| 2026-03-12 | 74.50 | 75.18 | 73.46 | 73.98 | -1.58% | 2.62 | 1.82% |
| 2026-03-11 | 75.48 | 76.77 | 74.82 | 75.17 | -2.17% | 4.21 | 2.87% |
| 2026-03-10 | 74.60 | 78.45 | 73.39 | 76.84 | +6.07% | 6.78 | 4.58% |
| 2026-03-09 | 73.39 | 73.39 | 71.20 | 72.44 | -2.44% | 2.96 | 2.13% |
| 2026-03-06 | 73.75 | 74.66 | 73.50 | 74.25 | +0.20% | 1.68 | 1.17% |
| 2026-03-05 | 75.40 | 75.40 | 73.70 | 74.10 | +1.19% | 2.42 | 1.68% |
| 2026-03-04 | 72.19 | 75.16 | 72.14 | 73.23 | -1.40% | 2.69 | 1.88% |
| 2026-03-03 | 78.52 | 78.54 | 74.27 | 74.27 | -4.79% | 4.94 | 3.34% |
| 2026-03-02 | 78.00 | 78.80 | 77.50 | 78.01 | -3.21% | 4.45 | 2.94% |
| 2026-02-27 | 80.98 | 81.89 | 80.43 | 80.60 | +0.27% | 3.82 | 2.43% |
| 2026-02-26 | 81.00 | 81.00 | 80.21 | 80.38 | -1.11% | 3.81 | 2.45% |
| 2026-02-25 | 81.03 | 81.96 | 80.68 | 81.28 | -2.06% | 5.51 | 3.51% |
| 2026-02-24 | 86.83 | 87.00 | 82.01 | 82.99 | +0.22% | 10.88 | 6.68% |