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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 95.81 | 104.80 | 94.70 | 101.81 | +5.36% | 29.74 | 15.37% |
| 2025-09-15 | 93.22 | 99.81 | 93.06 | 96.63 | +2.91% | 22.31 | 11.77% |
| 2025-09-12 | 93.23 | 95.72 | 92.40 | 93.89 | +0.72% | 13.94 | 7.61% |
| 2025-09-11 | 89.83 | 93.27 | 89.83 | 93.22 | +2.89% | 11.61 | 6.49% |
| 2025-09-10 | 90.83 | 92.40 | 89.87 | 90.61 | -0.96% | 7.34 | 4.15% |
| 2025-09-09 | 93.73 | 93.75 | 91.34 | 91.49 | -3.90% | 10.71 | 5.97% |
| 2025-09-08 | 91.33 | 96.77 | 90.83 | 95.20 | +3.74% | 16.92 | 9.18% |
| 2025-09-05 | 88.31 | 92.33 | 87.22 | 91.77 | +1.90% | 11.90 | 6.79% |
| 2025-09-04 | 90.44 | 94.80 | 88.37 | 90.06 | -2.36% | 13.23 | 7.42% |
| 2025-09-03 | 99.26 | 99.71 | 91.58 | 92.24 | -4.65% | 17.28 | 9.32% |
| 2025-09-02 | 91.91 | 99.81 | 87.83 | 96.74 | +5.29% | 27.34 | 14.97% |
| 2025-09-01 | 90.93 | 92.80 | 90.73 | 91.88 | +0.38% | 8.59 | 4.83% |
| 2025-08-29 | 91.49 | 93.82 | 90.49 | 91.53 | -0.95% | 11.57 | 6.49% |
| 2025-08-28 | 92.46 | 92.63 | 88.89 | 92.41 | -0.51% | 15.85 | 8.97% |
| 2025-08-27 | 96.02 | 97.82 | 92.88 | 92.88 | -3.30% | 15.28 | 8.21% |
| 2025-08-26 | 97.92 | 98.32 | 95.83 | 96.05 | -2.50% | 13.98 | 7.43% |
| 2025-08-25 | 97.22 | 101.76 | 97.22 | 98.51 | +1.38% | 18.46 | 9.57% |
| 2025-08-22 | 96.12 | 98.00 | 94.72 | 97.18 | +0.86% | 13.60 | 7.24% |
| 2025-08-21 | 98.81 | 101.01 | 96.32 | 96.35 | -4.71% | 20.18 | 10.61% |
| 2025-08-20 | 98.81 | 109.01 | 98.07 | 101.11 | +1.81% | 27.93 | 13.89% |