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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 78.66 | 85.00 | 78.60 | 82.81 | +5.28% | 10.22 | 6.45% |
| 2026-02-12 | 79.02 | 79.38 | 78.60 | 78.66 | -0.44% | 2.82 | 1.84% |
| 2026-02-11 | 80.40 | 80.40 | 78.87 | 79.01 | -1.96% | 2.88 | 1.87% |
| 2026-02-10 | 79.80 | 81.23 | 79.20 | 80.59 | +0.86% | 5.24 | 3.37% |
| 2026-02-09 | 77.80 | 79.90 | 77.80 | 79.90 | +1.42% | 5.40 | 3.53% |
| 2026-02-06 | 77.50 | 79.23 | 77.03 | 78.78 | +1.00% | 2.40 | 1.58% |
| 2026-02-05 | 79.29 | 79.29 | 78.00 | 78.00 | -1.66% | 2.11 | 1.39% |
| 2026-02-04 | 79.12 | 79.90 | 78.78 | 79.32 | -0.60% | 2.33 | 1.52% |
| 2026-02-03 | 79.93 | 79.99 | 78.80 | 79.80 | +1.04% | 2.57 | 1.67% |
| 2026-02-02 | 79.79 | 80.62 | 78.70 | 78.98 | -1.20% | 3.08 | 2.00% |
| 2026-01-30 | 79.24 | 80.66 | 78.02 | 79.94 | +1.00% | 3.89 | 2.52% |
| 2026-01-29 | 79.50 | 80.49 | 79.00 | 79.15 | -1.09% | 3.44 | 2.23% |
| 2026-01-28 | 81.00 | 81.40 | 79.89 | 80.02 | -2.00% | 4.08 | 2.62% |
| 2026-01-27 | 82.80 | 82.90 | 79.40 | 81.65 | -0.61% | 6.17 | 3.94% |
| 2026-01-26 | 86.39 | 87.95 | 82.00 | 82.15 | -4.91% | 9.96 | 6.15% |
| 2026-01-23 | 82.80 | 88.86 | 82.77 | 86.39 | +4.13% | 13.21 | 7.94% |
| 2026-01-22 | 84.48 | 84.99 | 82.70 | 82.96 | -1.34% | 5.26 | 3.25% |
| 2026-01-21 | 83.10 | 85.28 | 83.10 | 84.09 | -0.07% | 4.77 | 2.92% |
| 2026-01-20 | 85.01 | 86.95 | 83.46 | 84.15 | -1.68% | 6.61 | 4.02% |
| 2026-01-19 | 84.50 | 87.00 | 84.05 | 85.59 | +2.00% | 10.00 | 6.02% |