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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 85.95 | 91.98 | 85.21 | 88.30 | +2.91% | 13.43 | 7.80% |
| 2025-10-21 | 85.01 | 85.87 | 84.01 | 85.80 | -0.09% | 6.17 | 3.74% |
| 2025-10-20 | 83.06 | 88.33 | 82.23 | 85.88 | +5.35% | 9.16 | 5.53% |
| 2025-10-17 | 84.00 | 84.49 | 81.47 | 81.52 | -3.17% | 4.29 | 2.67% |
| 2025-10-16 | 85.16 | 85.88 | 83.80 | 84.19 | -2.85% | 4.93 | 3.01% |
| 2025-10-15 | 84.00 | 87.50 | 82.63 | 86.66 | +4.00% | 7.22 | 4.36% |
| 2025-10-14 | 86.78 | 87.26 | 83.27 | 83.33 | -2.87% | 5.92 | 3.58% |
| 2025-10-13 | 83.01 | 86.21 | 82.18 | 85.79 | -3.28% | 6.23 | 3.79% |
| 2025-10-10 | 91.08 | 91.99 | 88.55 | 88.70 | -2.61% | 6.56 | 3.75% |
| 2025-10-09 | 90.54 | 91.78 | 88.23 | 91.08 | +0.60% | 7.19 | 4.09% |
| 2025-09-30 | 90.55 | 91.98 | 90.01 | 90.54 | +0.13% | 5.91 | 3.35% |
| 2025-09-29 | 88.84 | 91.17 | 88.83 | 90.42 | +0.94% | 6.05 | 3.45% |
| 2025-09-26 | 92.21 | 92.64 | 89.44 | 89.58 | -3.68% | 7.33 | 4.14% |
| 2025-09-25 | 92.85 | 94.32 | 92.06 | 93.01 | +0.19% | 8.86 | 4.90% |
| 2025-09-24 | 91.53 | 93.15 | 89.94 | 92.83 | +1.31% | 9.15 | 5.14% |
| 2025-09-23 | 93.82 | 93.86 | 90.49 | 91.63 | -2.14% | 9.40 | 5.28% |
| 2025-09-22 | 92.04 | 94.32 | 91.84 | 93.63 | +0.13% | 9.67 | 5.35% |
| 2025-09-19 | 97.82 | 97.82 | 92.63 | 93.51 | -7.40% | 22.61 | 12.33% |
| 2025-09-18 | 99.12 | 106.60 | 98.46 | 100.99 | +2.14% | 33.99 | 17.13% |
| 2025-09-17 | 100.79 | 101.36 | 98.30 | 98.87 | -2.88% | 22.68 | 11.73% |