岳阳兴长(000819)股票行情
岳阳兴长(000819)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 15.96 | 15.96 | 0.01 | 0.06% | 15.88 | 16.04 | 37072 | 5912.70 | 1.01% |
| 2025-07-31 | 16.24 | 15.95 | -0.29 | -1.79% | 15.90 | 16.25 | 59365 | 9520.05 | 1.62% |
| 2025-07-30 | 16.21 | 16.24 | 0.07 | 0.43% | 16.00 | 16.42 | 95040 | 15409.96 | 2.60% |
| 2025-07-29 | 16.21 | 16.17 | -0.04 | -0.25% | 15.90 | 16.23 | 81560 | 13108.23 | 2.23% |
| 2025-07-28 | 16.60 | 16.21 | -0.22 | -1.34% | 16.00 | 16.70 | 136256 | 22205.92 | 3.73% |
| 2025-07-25 | 16.92 | 16.43 | -0.36 | -2.14% | 16.42 | 16.99 | 86811 | 14436.10 | 2.37% |
| 2025-07-24 | 16.66 | 16.79 | 0.09 | 0.54% | 16.61 | 16.85 | 75260 | 12590.48 | 2.06% |
| 2025-07-23 | 17.07 | 16.70 | -0.38 | -2.22% | 16.65 | 17.07 | 77574 | 13028.21 | 2.14% |
| 2025-07-22 | 17.61 | 17.08 | -0.53 | -3.01% | 16.83 | 17.65 | 152745 | 26257.56 | 4.21% |
| 2025-07-21 | 18.08 | 17.61 | -0.52 | -2.87% | 17.49 | 18.16 | 122457 | 21729.52 | 3.37% |
| 2025-07-18 | 18.30 | 18.13 | 0.01 | 0.06% | 18.03 | 18.66 | 103861 | 18975.98 | 2.86% |
| 2025-07-17 | 18.25 | 18.12 | -0.15 | -0.82% | 18.05 | 18.46 | 118614 | 21661.43 | 3.27% |
| 2025-07-16 | 17.95 | 18.27 | 0.32 | 1.78% | 17.50 | 18.80 | 177383 | 32307.59 | 4.89% |
| 2025-07-15 | 17.85 | 17.95 | 0.13 | 0.73% | 17.59 | 18.18 | 131298 | 23525.03 | 3.76% |
| 2025-07-14 | 18.12 | 17.82 | -0.55 | -2.99% | 17.82 | 18.98 | 262446 | 47647.07 | 7.52% |
| 2025-07-11 | 17.92 | 18.37 | 0.97 | 5.57% | 17.48 | 18.99 | 387549 | 70725.19 | 11.11% |
| 2025-07-10 | 17.45 | 17.50 | 0.22 | 1.27% | 16.90 | 17.65 | 341426 | 59131.96 | 9.79% |
| 2025-07-09 | 15.68 | 17.28 | 1.57 | 9.99% | 15.64 | 17.28 | 340387 | 57204.59 | 9.76% |
| 2025-07-08 | 15.69 | 15.71 | 0.00 | 0.00% | 15.40 | 15.88 | 74550 | 11677.69 | 2.14% |
| 2025-07-07 | 15.08 | 15.71 | 0.62 | 4.11% | 14.96 | 16.15 | 136452 | 21365.85 | 3.91% |
| 2025-07-04 | 15.32 | 15.09 | -0.20 | -1.31% | 15.07 | 15.34 | 37636 | 5710.12 | 1.08% |
| 2025-07-03 | 15.26 | 15.29 | 0.02 | 0.13% | 15.21 | 15.39 | 19702 | 3014.79 | 0.56% |
| 2025-07-02 | 15.37 | 15.27 | -0.17 | -1.10% | 15.20 | 15.44 | 30703 | 4698.20 | 0.88% |
| 2025-07-01 | 15.54 | 15.44 | -0.21 | -1.34% | 15.16 | 15.64 | 46689 | 7160.36 | 1.34% |
| 2025-06-30 | 15.42 | 15.65 | 0.22 | 1.43% | 15.35 | 16.14 | 61756 | 9696.05 | 1.77% |
| 2025-06-27 | 15.47 | 15.43 | -0.12 | -0.77% | 15.33 | 15.67 | 55180 | 8516.77 | 1.58% |
| 2025-06-26 | 15.20 | 15.55 | 0.24 | 1.57% | 15.20 | 15.93 | 108869 | 16988.64 | 3.12% |
| 2025-06-25 | 15.46 | 15.31 | -0.29 | -1.86% | 15.12 | 15.50 | 67160 | 10239.67 | 1.93% |
| 2025-06-24 | 15.03 | 15.60 | 0.38 | 2.50% | 14.65 | 15.70 | 96121 | 14791.45 | 2.76% |
| 2025-06-23 | 14.98 | 15.22 | 0.39 | 2.63% | 14.91 | 15.33 | 46741 | 7074.79 | 1.34% |
| 2025-06-20 | 15.13 | 14.83 | -0.32 | -2.11% | 14.83 | 15.20 | 36875 | 5519.95 | 1.06% |
| 2025-06-19 | 15.12 | 15.15 | -0.05 | -0.33% | 14.91 | 15.28 | 51593 | 7780.17 | 1.48% |
| 2025-06-18 | 15.64 | 15.20 | -0.24 | -1.55% | 15.12 | 15.64 | 39933 | 6089.81 | 1.14% |
| 2025-06-17 | 15.44 | 15.44 | 0.01 | 0.06% | 15.30 | 15.47 | 30472 | 4687.84 | 0.87% |
| 2025-06-16 | 15.47 | 15.43 | -0.05 | -0.32% | 15.39 | 15.61 | 41481 | 6426.01 | 1.19% |
| 2025-06-13 | 15.82 | 15.48 | -0.21 | -1.34% | 15.40 | 16.02 | 54329 | 8478.53 | 1.56% |
| 2025-06-12 | 15.45 | 15.69 | 0.16 | 1.03% | 15.44 | 15.81 | 42206 | 6600.20 | 1.21% |
| 2025-06-11 | 15.73 | 15.53 | -0.19 | -1.21% | 15.48 | 15.98 | 50122 | 7846.76 | 1.44% |
| 2025-06-10 | 15.39 | 15.72 | 0.41 | 2.68% | 15.30 | 16.06 | 98324 | 15481.20 | 2.82% |
| 2025-06-09 | 15.13 | 15.31 | 0.16 | 1.06% | 15.10 | 15.35 | 40275 | 6146.73 | 1.15% |
| 2025-06-06 | 15.08 | 15.15 | 0.07 | 0.46% | 15.01 | 15.34 | 48658 | 7379.11 | 1.40% |
| 2025-06-05 | 15.01 | 15.08 | -0.01 | -0.07% | 14.84 | 15.15 | 53422 | 8006.06 | 1.53% |
| 2025-06-04 | 14.15 | 15.09 | 0.92 | 6.49% | 14.15 | 15.20 | 113879 | 16847.94 | 3.26% |
| 2025-06-03 | 14.20 | 14.17 | -0.06 | -0.42% | 14.15 | 14.28 | 17530 | 2488.27 | 0.50% |
| 2025-05-30 | 14.44 | 14.23 | -0.18 | -1.25% | 14.22 | 14.44 | 19506 | 2784.63 | 0.56% |
| 2025-05-29 | 14.28 | 14.41 | 0.12 | 0.84% | 14.25 | 14.45 | 19647 | 2824.84 | 0.56% |
| 2025-05-28 | 14.48 | 14.29 | -0.11 | -0.76% | 14.27 | 14.48 | 16383 | 2347.65 | 0.47% |
| 2025-05-27 | 14.41 | 14.40 | 0.00 | 0.00% | 14.23 | 14.44 | 19181 | 2749.89 | 0.55% |
| 2025-05-26 | 14.45 | 14.40 | 0.04 | 0.28% | 14.25 | 14.47 | 23781 | 3418.45 | 0.68% |
| 2025-05-23 | 14.45 | 14.36 | 0.01 | 0.07% | 14.29 | 14.68 | 31914 | 4622.97 | 0.91% |
| 2025-05-22 | 14.68 | 14.35 | -0.33 | -2.25% | 14.35 | 14.70 | 27758 | 4021.14 | 0.80% |
| 2025-05-21 | 14.67 | 14.68 | 0.00 | 0.00% | 14.57 | 14.75 | 19400 | 2842.80 | 0.56% |
| 2025-05-20 | 14.91 | 14.68 | -0.16 | -1.08% | 14.61 | 14.99 | 31980 | 4702.99 | 0.92% |
| 2025-05-19 | 14.49 | 14.84 | 0.35 | 2.42% | 14.37 | 15.06 | 60977 | 9011.93 | 1.75% |
| 2025-05-16 | 14.40 | 14.49 | 0.01 | 0.07% | 14.33 | 14.70 | 22321 | 3242.11 | 0.64% |
| 2025-05-15 | 14.63 | 14.48 | -0.21 | -1.43% | 14.43 | 14.85 | 25999 | 3799.09 | 0.75% |
| 2025-05-14 | 14.76 | 14.69 | -0.06 | -0.41% | 14.56 | 14.81 | 27682 | 4068.81 | 0.79% |
| 2025-05-13 | 15.05 | 14.75 | -0.18 | -1.21% | 14.71 | 15.09 | 33222 | 4931.97 | 0.95% |
| 2025-05-12 | 14.55 | 14.93 | 0.43 | 2.97% | 14.55 | 15.03 | 55558 | 8250.18 | 1.59% |
| 2025-05-09 | 14.70 | 14.50 | -0.17 | -1.16% | 14.44 | 14.74 | 30426 | 4434.98 | 0.87% |
| 2025-05-08 | 14.51 | 14.67 | 0.14 | 0.96% | 14.41 | 14.99 | 49085 | 7234.74 | 1.41% |
| 2025-05-07 | 14.50 | 14.53 | 0.08 | 0.55% | 14.39 | 14.64 | 26005 | 3770.15 | 0.75% |
| 2025-05-06 | 14.20 | 14.45 | 0.27 | 1.90% | 14.20 | 14.46 | 31291 | 4499.41 | 0.90% |
| 2025-04-30 | 14.11 | 14.18 | 0.07 | 0.50% | 14.10 | 14.36 | 23094 | 3287.18 | 0.66% |
| 2025-04-29 | 14.00 | 14.11 | 0.06 | 0.43% | 13.91 | 14.25 | 20293 | 2866.63 | 0.58% |
| 2025-04-28 | 14.32 | 14.05 | -0.32 | -2.23% | 13.98 | 14.37 | 37961 | 5346.74 | 1.09% |
| 2025-04-25 | 14.45 | 14.37 | -0.07 | -0.48% | 14.33 | 14.70 | 25792 | 3733.85 | 0.74% |
| 2025-04-24 | 14.69 | 14.44 | -0.25 | -1.70% | 14.37 | 14.73 | 31405 | 4555.00 | 0.90% |
| 2025-04-23 | 14.71 | 14.69 | 0.01 | 0.07% | 14.63 | 14.79 | 27875 | 4097.92 | 0.80% |
| 2025-04-22 | 14.79 | 14.68 | -0.12 | -0.81% | 14.66 | 14.84 | 23017 | 3385.84 | 0.66% |
| 2025-04-21 | 14.66 | 14.80 | 0.00 | 0.00% | 14.57 | 14.86 | 35875 | 5267.33 | 1.03% |
| 2025-04-18 | 14.48 | 14.80 | 0.32 | 2.21% | 14.48 | 15.02 | 63022 | 9346.84 | 1.81% |
| 2025-04-17 | 14.35 | 14.48 | -0.05 | -0.34% | 14.32 | 14.75 | 38778 | 5645.83 | 1.11% |
| 2025-04-16 | 14.39 | 14.53 | 0.28 | 1.96% | 14.29 | 14.77 | 76802 | 11152.17 | 2.20% |
| 2025-04-15 | 14.39 | 14.25 | -0.35 | -2.40% | 14.15 | 14.40 | 48741 | 6946.98 | 1.40% |
| 2025-04-14 | 14.03 | 14.60 | 0.61 | 4.36% | 14.03 | 14.69 | 67399 | 9731.18 | 1.93% |
| 2025-04-11 | 13.70 | 13.99 | 0.21 | 1.52% | 13.56 | 14.10 | 73368 | 10213.82 | 2.10% |
| 2025-04-10 | 13.80 | 13.78 | 0.23 | 1.70% | 13.70 | 14.06 | 65658 | 9108.94 | 1.88% |
| 2025-04-09 | 13.12 | 13.55 | 0.16 | 1.19% | 12.44 | 13.67 | 74345 | 9812.85 | 2.13% |
| 2025-04-08 | 13.80 | 13.39 | -0.81 | -5.70% | 13.00 | 14.20 | 113344 | 15296.21 | 3.25% |
深证大盘股票行情在线 K线走势图
