北方长龙 sz.301357
99.38
+0.28%
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 82.01 | 95.61 | 81.61 | 90.08 | +8.50% | 11.56 | 54.29% |
| 2025-07-21 | 81.10 | 85.57 | 81.10 | 83.02 | -0.71% | 5.85 | 29.49% |
| 2025-07-18 | 83.50 | 87.80 | 80.60 | 83.61 | -2.18% | 8.64 | 43.31% |
| 2025-07-17 | 81.00 | 86.65 | 80.01 | 85.47 | +5.88% | 9.66 | 48.34% |
| 2025-07-16 | 75.99 | 83.45 | 73.90 | 80.72 | +6.59% | 7.87 | 42.00% |
| 2025-07-15 | 76.13 | 79.18 | 74.70 | 75.73 | -1.99% | 3.79 | 20.95% |
| 2025-07-14 | 76.13 | 79.18 | 74.52 | 77.27 | +0.47% | 4.47 | 24.32% |
| 2025-07-11 | 73.13 | 78.49 | 73.10 | 76.91 | +3.48% | 5.96 | 33.02% |
| 2025-07-10 | 79.00 | 79.60 | 73.84 | 74.32 | -10.33% | 6.98 | 38.61% |
| 2025-07-09 | 84.03 | 89.40 | 82.40 | 82.88 | -2.34% | 8.86 | 43.45% |
| 2025-07-08 | 83.77 | 87.44 | 81.60 | 84.87 | +1.04% | 8.10 | 40.36% |
| 2025-07-07 | 79.20 | 84.50 | 77.10 | 84.00 | +5.00% | 7.87 | 40.38% |
| 2025-07-04 | 78.20 | 82.25 | 75.70 | 80.00 | -0.24% | 6.62 | 35.43% |
| 2025-07-03 | 78.38 | 83.15 | 78.31 | 80.19 | +2.82% | 7.57 | 39.55% |
| 2025-07-02 | 82.88 | 84.60 | 76.08 | 77.99 | -11.44% | 9.08 | 47.42% |
| 2025-07-01 | 89.61 | 100.46 | 83.88 | 88.06 | -7.75% | 14.04 | 65.99% |
| 2025-06-30 | 77.88 | 96.21 | 76.33 | 95.46 | +18.58% | 14.25 | 69.24% |
| 2025-06-27 | 69.00 | 82.60 | 67.00 | 80.50 | +14.98% | 12.61 | 70.63% |
| 2025-06-26 | 64.51 | 76.00 | 62.68 | 70.01 | +8.34% | 12.79 | 75.35% |
| 2025-06-25 | 52.76 | 64.62 | 52.75 | 64.62 | +20.00% | 11.06 | 77.99% |