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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 80.31 | 81.85 | 79.66 | 80.58 | +0.14% | 2.97 | 1.90% |
| 2025-11-18 | 80.06 | 81.19 | 79.11 | 80.47 | +0.31% | 3.24 | 2.08% |
| 2025-11-17 | 78.50 | 81.29 | 78.11 | 80.22 | +2.70% | 4.63 | 2.98% |
| 2025-11-14 | 78.50 | 79.38 | 77.30 | 78.11 | -3.76% | 3.98 | 2.61% |
| 2025-11-13 | 78.68 | 82.70 | 78.68 | 81.16 | +3.20% | 5.00 | 3.19% |
| 2025-11-12 | 80.20 | 80.58 | 78.05 | 78.64 | -2.55% | 3.53 | 2.30% |
| 2025-11-11 | 83.00 | 83.00 | 80.00 | 80.70 | -1.96% | 3.94 | 2.50% |
| 2025-11-10 | 83.42 | 84.10 | 81.77 | 82.31 | -1.24% | 3.37 | 2.11% |
| 2025-11-07 | 85.42 | 85.65 | 83.20 | 83.34 | -3.41% | 4.33 | 2.65% |
| 2025-11-06 | 83.38 | 86.44 | 83.38 | 86.28 | +3.44% | 5.74 | 3.47% |
| 2025-11-05 | 82.50 | 84.45 | 82.20 | 83.41 | -1.13% | 3.09 | 1.91% |
| 2025-11-04 | 87.10 | 87.10 | 83.82 | 84.36 | -3.46% | 5.52 | 3.36% |
| 2025-11-03 | 88.13 | 88.85 | 86.76 | 87.38 | -0.23% | 5.02 | 2.95% |
| 2025-10-31 | 85.53 | 88.60 | 85.52 | 87.58 | +1.41% | 6.64 | 3.90% |
| 2025-10-30 | 87.65 | 89.32 | 86.31 | 86.36 | -0.96% | 7.27 | 4.27% |
| 2025-10-29 | 86.45 | 87.25 | 86.01 | 87.20 | +0.31% | 4.73 | 2.82% |
| 2025-10-28 | 87.03 | 88.29 | 86.23 | 86.93 | -0.88% | 6.50 | 3.84% |
| 2025-10-27 | 87.01 | 88.50 | 86.75 | 87.70 | +1.27% | 6.04 | 3.56% |
| 2025-10-24 | 85.51 | 87.33 | 85.05 | 86.60 | +1.29% | 5.77 | 3.45% |
| 2025-10-23 | 86.50 | 86.89 | 84.14 | 85.50 | -3.17% | 6.90 | 4.18% |