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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 82.25 | 85.00 | 82.25 | 83.91 | +2.33% | 8.38 | 5.16% |
| 2026-01-15 | 82.98 | 83.52 | 81.08 | 82.00 | -1.44% | 5.70 | 3.58% |
| 2026-01-14 | 83.81 | 85.30 | 82.26 | 83.20 | -0.37% | 8.76 | 5.38% |
| 2026-01-13 | 86.99 | 88.00 | 83.51 | 83.51 | -3.02% | 10.08 | 6.10% |
| 2026-01-12 | 84.99 | 86.40 | 83.90 | 86.11 | +2.17% | 10.75 | 6.50% |
| 2026-01-09 | 83.76 | 85.42 | 83.00 | 84.28 | +0.48% | 7.62 | 4.65% |
| 2026-01-08 | 83.58 | 84.35 | 83.01 | 83.88 | +0.36% | 5.56 | 3.42% |
| 2026-01-07 | 83.90 | 84.79 | 82.73 | 83.58 | -0.96% | 6.94 | 4.28% |
| 2026-01-06 | 85.13 | 85.60 | 83.55 | 84.39 | -0.62% | 7.64 | 4.66% |
| 2026-01-05 | 83.18 | 85.20 | 83.01 | 84.92 | -0.52% | 7.97 | 4.87% |
| 2025-12-31 | 88.00 | 88.00 | 85.00 | 85.36 | -3.91% | 12.81 | 7.72% |
| 2025-12-30 | 84.00 | 90.00 | 83.36 | 88.83 | +4.70% | 19.62 | 11.57% |
| 2025-12-29 | 84.00 | 85.49 | 83.20 | 84.84 | +1.27% | 9.30 | 5.67% |
| 2025-12-26 | 84.32 | 85.32 | 82.80 | 83.78 | -0.68% | 9.29 | 5.69% |
| 2025-12-25 | 80.55 | 84.99 | 80.55 | 84.35 | +5.00% | 13.23 | 8.19% |
| 2025-12-24 | 79.51 | 80.68 | 79.00 | 80.33 | +0.44% | 3.47 | 2.23% |
| 2025-12-23 | 81.44 | 81.55 | 79.80 | 79.98 | -3.92% | 8.10 | 5.19% |
| 2025-12-22 | 80.98 | 85.00 | 80.65 | 83.24 | +6.24% | 13.26 | 8.25% |
| 2025-12-19 | 78.59 | 79.10 | 77.72 | 78.35 | +0.81% | 2.56 | 1.69% |
| 2025-12-18 | 78.30 | 79.75 | 77.66 | 77.72 | -1.37% | 2.67 | 1.75% |