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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 77.76 | 79.38 | 77.00 | 78.80 | +1.38% | 3.18 | 2.09% |
| 2025-12-16 | 79.78 | 80.01 | 77.38 | 77.73 | -2.76% | 3.70 | 2.44% |
| 2025-12-15 | 81.47 | 82.46 | 79.82 | 79.94 | -2.71% | 4.82 | 3.07% |
| 2025-12-12 | 79.97 | 82.44 | 78.80 | 82.17 | +2.39% | 8.77 | 5.62% |
| 2025-12-11 | 82.30 | 82.38 | 80.20 | 80.25 | -2.59% | 4.11 | 2.61% |
| 2025-12-10 | 82.65 | 83.35 | 81.70 | 82.38 | -0.58% | 3.27 | 2.05% |
| 2025-12-09 | 83.78 | 85.06 | 82.64 | 82.86 | -1.86% | 4.43 | 2.74% |
| 2025-12-08 | 83.02 | 84.87 | 82.70 | 84.43 | +0.61% | 7.23 | 4.45% |
| 2025-12-05 | 80.00 | 84.23 | 79.56 | 83.92 | +3.84% | 9.77 | 6.10% |
| 2025-12-04 | 83.20 | 83.90 | 80.68 | 80.82 | +0.87% | 7.00 | 4.41% |
| 2025-12-03 | 81.76 | 82.58 | 79.87 | 80.12 | -1.87% | 3.45 | 2.20% |
| 2025-12-02 | 83.65 | 83.99 | 81.00 | 81.65 | -2.97% | 4.21 | 2.63% |
| 2025-12-01 | 82.90 | 86.00 | 82.90 | 84.15 | +1.85% | 7.44 | 4.54% |
| 2025-11-28 | 81.10 | 82.88 | 80.25 | 82.62 | +1.76% | 6.12 | 3.85% |
| 2025-11-27 | 80.82 | 82.40 | 80.60 | 81.19 | +0.40% | 3.67 | 2.33% |
| 2025-11-26 | 80.23 | 82.80 | 79.63 | 80.87 | -0.72% | 4.70 | 2.98% |
| 2025-11-25 | 81.88 | 83.34 | 81.00 | 81.46 | -0.32% | 5.49 | 3.45% |
| 2025-11-24 | 81.02 | 82.42 | 78.57 | 81.72 | -1.35% | 6.46 | 4.15% |
| 2025-11-21 | 79.88 | 85.24 | 79.55 | 82.84 | +1.46% | 9.62 | 6.01% |
| 2025-11-20 | 82.20 | 84.49 | 81.00 | 81.65 | +1.33% | 8.61 | 5.34% |