长荣股份(300195)股票行情
长荣股份(300195)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 |
|---|
| 2025-06-18 | 6.68 | 6.60 | -0.08 | -1.20% | 6.55 | 6.68 | 89232 | 5886.62 | 2.84% | 0.00 |
| 2025-06-17 | 6.70 | 6.68 | -0.02 | -0.30% | 6.61 | 6.75 | 98916 | 6588.57 | 3.15% | 0.00 |
| 2025-06-16 | 6.65 | 6.70 | 0.02 | 0.30% | 6.65 | 6.78 | 100172 | 6739.71 | 3.19% | 0.00 |
| 2025-06-13 | 6.85 | 6.68 | -0.20 | -2.91% | 6.67 | 6.93 | 148837 | 10081.08 | 4.74% | 0.00 |
| 2025-06-12 | 6.74 | 6.88 | 0.11 | 1.62% | 6.72 | 7.05 | 210419 | 14513.17 | 6.70% | 0.00 |
| 2025-06-11 | 6.71 | 6.77 | 0.04 | 0.59% | 6.71 | 6.80 | 100015 | 6766.75 | 3.19% | 0.00 |
| 2025-06-10 | 6.80 | 6.73 | -0.04 | -0.59% | 6.58 | 6.82 | 115123 | 7730.63 | 3.67% | 0.00 |
| 2025-06-09 | 6.64 | 6.77 | 0.15 | 2.27% | 6.62 | 6.79 | 111524 | 7503.25 | 3.55% | 0.00 |
| 2025-06-06 | 6.63 | 6.62 | -0.01 | -0.15% | 6.54 | 6.63 | 79338 | 5223.49 | 2.53% | 0.00 |
| 2025-06-05 | 6.67 | 6.63 | -0.05 | -0.75% | 6.58 | 6.68 | 98100 | 6493.69 | 3.13% | 0.00 |
| 2025-06-04 | 6.71 | 6.68 | -0.05 | -0.74% | 6.64 | 6.77 | 101910 | 6808.49 | 3.25% | 0.00 |
| 2025-06-03 | 6.63 | 6.73 | 0.08 | 1.20% | 6.58 | 6.81 | 108726 | 7309.32 | 3.46% | 0.00 |
| 2025-05-30 | 6.72 | 6.65 | -0.12 | -1.77% | 6.62 | 6.81 | 119346 | 7981.64 | 3.80% | 0.00 |
| 2025-05-29 | 6.61 | 6.77 | 0.08 | 1.20% | 6.61 | 6.85 | 193036 | 13067.08 | 6.15% | 0.00 |
| 2025-05-28 | 6.56 | 6.69 | 0.14 | 2.14% | 6.54 | 6.78 | 224289 | 15020.08 | 7.14% | 0.00 |
| 2025-05-27 | 6.54 | 6.55 | 0.01 | 0.15% | 6.47 | 6.60 | 80511 | 5262.19 | 2.56% | 0.00 |
| 2025-05-26 | 6.33 | 6.54 | 0.15 | 2.35% | 6.29 | 6.56 | 103072 | 6662.74 | 3.28% | 0.00 |
| 2025-05-23 | 6.45 | 6.39 | -0.10 | -1.54% | 6.35 | 6.59 | 116298 | 7521.66 | 3.70% | 0.00 |
| 2025-05-22 | 6.61 | 6.49 | -0.13 | -1.96% | 6.44 | 6.66 | 101593 | 6628.57 | 3.24% | 0.00 |
| 2025-05-21 | 6.68 | 6.62 | -0.08 | -1.19% | 6.59 | 6.70 | 97222 | 6445.47 | 3.10% | 0.00 |
| 2025-05-20 | 6.58 | 6.70 | 0.09 | 1.36% | 6.56 | 6.74 | 127321 | 8506.81 | 4.06% | 0.00 |
| 2025-05-19 | 6.51 | 6.61 | 0.06 | 0.92% | 6.42 | 6.61 | 105538 | 6897.44 | 3.36% | 0.00 |
| 2025-05-16 | 6.53 | 6.55 | 0.02 | 0.31% | 6.49 | 6.60 | 117711 | 7731.39 | 3.75% | 0.00 |
| 2025-05-15 | 6.63 | 6.53 | -0.13 | -1.95% | 6.51 | 6.70 | 167469 | 11004.98 | 5.33% | 0.00 |
| 2025-05-14 | 6.48 | 6.66 | 0.15 | 2.30% | 6.42 | 6.79 | 251723 | 16662.31 | 8.02% | 0.00 |
| 2025-05-13 | 6.58 | 6.51 | -0.03 | -0.46% | 6.50 | 6.68 | 117350 | 7718.02 | 3.74% | 0.00 |
| 2025-05-12 | 6.50 | 6.54 | 0.09 | 1.40% | 6.46 | 6.57 | 90506 | 5897.52 | 2.88% | 0.00 |
| 2025-05-09 | 6.55 | 6.45 | -0.13 | -1.98% | 6.42 | 6.57 | 95235 | 6171.87 | 3.03% | 0.00 |
| 2025-05-08 | 6.39 | 6.58 | 0.14 | 2.17% | 6.39 | 6.60 | 115385 | 7552.59 | 3.68% | 0.00 |
| 2025-05-07 | 6.47 | 6.44 | 0.02 | 0.31% | 6.37 | 6.54 | 142466 | 9223.10 | 4.54% | 0.00 |
| 2025-05-06 | 6.26 | 6.42 | 0.21 | 3.38% | 6.22 | 6.42 | 122238 | 7785.60 | 3.89% | 0.00 |
| 2025-04-30 | 6.16 | 6.21 | 0.04 | 0.65% | 6.14 | 6.29 | 113189 | 7047.99 | 3.61% | 0.00 |
| 2025-04-29 | 6.01 | 6.17 | 0.09 | 1.48% | 6.01 | 6.18 | 96376 | 5913.04 | 3.07% | 0.00 |
| 2025-04-28 | 6.05 | 6.08 | 0.05 | 0.83% | 5.97 | 6.14 | 109265 | 6629.18 | 3.48% | 0.00 |
| 2025-04-25 | 6.09 | 6.03 | -0.01 | -0.17% | 6.01 | 6.12 | 90584 | 5486.76 | 2.89% | 0.00 |
| 2025-04-24 | 6.15 | 6.04 | -0.15 | -2.42% | 5.99 | 6.19 | 150955 | 9182.49 | 4.81% | 0.00 |
| 2025-04-23 | 6.20 | 6.19 | -0.01 | -0.16% | 6.15 | 6.32 | 209482 | 13030.41 | 6.67% | 0.00 |
| 2025-04-22 | 6.27 | 6.20 | 0.10 | 1.64% | 6.15 | 6.73 | 348713 | 22199.26 | 11.11% | 0.00 |
| 2025-04-21 | 5.81 | 6.10 | 0.27 | 4.63% | 5.75 | 6.15 | 228891 | 13738.67 | 7.29% | 1.00 |
| 2025-04-18 | 6.01 | 5.83 | -0.28 | -4.58% | 5.75 | 6.05 | 271114 | 15899.95 | 8.64% | 0.00 |
| 2025-04-17 | 5.62 | 6.11 | 0.48 | 8.53% | 5.54 | 6.45 | 311520 | 18527.54 | 9.92% | 1.00 |
| 2025-04-16 | 5.76 | 5.63 | -0.14 | -2.43% | 5.51 | 5.78 | 85618 | 4831.25 | 2.73% | 0.00 |
| 2025-04-15 | 5.76 | 5.77 | 0.01 | 0.17% | 5.67 | 5.80 | 84519 | 4844.86 | 2.69% | 0.00 |
| 2025-04-14 | 5.70 | 5.76 | 0.13 | 2.31% | 5.70 | 5.84 | 100839 | 5828.97 | 3.21% | 0.00 |
| 2025-04-11 | 5.60 | 5.63 | 0.03 | 0.54% | 5.54 | 5.71 | 118981 | 6704.18 | 3.79% | 0.00 |
| 2025-04-10 | 5.59 | 5.60 | 0.15 | 2.75% | 5.58 | 5.81 | 141258 | 8032.74 | 4.50% | 0.00 |
| 2025-04-09 | 5.18 | 5.45 | 0.15 | 2.83% | 4.75 | 5.51 | 181194 | 9373.12 | 5.77% | 0.00 |
| 2025-04-08 | 5.28 | 5.30 | 0.17 | 3.31% | 5.14 | 5.52 | 167805 | 8916.63 | 5.35% | 0.00 |
| 2025-04-07 | 6.05 | 5.13 | -1.28 | -19.97% | 5.13 | 6.08 | 237652 | 12957.48 | 7.57% | 0.00 |
| 2025-04-03 | 6.38 | 6.41 | -0.08 | -1.23% | 6.33 | 6.58 | 104040 | 6715.04 | 3.31% | 0.00 |
| 2025-04-02 | 6.42 | 6.49 | 0.08 | 1.25% | 6.35 | 6.63 | 106581 | 6934.45 | 3.40% | 0.00 |
| 2025-04-01 | 6.52 | 6.41 | 0.00 | 0.00% | 6.41 | 6.58 | 102645 | 6662.07 | 3.27% | 0.00 |
| 2025-03-31 | 6.36 | 6.41 | -0.02 | -0.31% | 6.17 | 6.43 | 125594 | 7909.57 | 4.00% | 0.00 |
| 2025-03-28 | 6.61 | 6.43 | -0.17 | -2.58% | 6.41 | 6.65 | 132738 | 8614.02 | 4.23% | 0.00 |
| 2025-03-27 | 6.73 | 6.60 | -0.15 | -2.22% | 6.51 | 6.75 | 136371 | 9036.53 | 4.34% | 0.00 |
| 2025-03-26 | 6.56 | 6.75 | 0.18 | 2.74% | 6.53 | 6.81 | 192574 | 12970.90 | 6.13% | 0.00 |
| 2025-03-25 | 6.57 | 6.57 | 0.00 | 0.00% | 6.46 | 6.63 | 167902 | 11000.36 | 5.35% | 0.00 |
| 2025-03-24 | 6.81 | 6.57 | -0.31 | -4.51% | 6.35 | 6.84 | 283859 | 18637.86 | 9.04% | 0.00 |
| 2025-03-21 | 7.09 | 6.88 | -0.29 | -4.04% | 6.83 | 7.09 | 279558 | 19406.46 | 8.91% | 109.00 |
| 2025-03-20 | 6.89 | 7.17 | 0.23 | 3.31% | 6.85 | 7.28 | 444605 | 31442.93 | 14.16% | 16.00 |
| 2025-03-19 | 6.83 | 6.94 | 0.08 | 1.17% | 6.79 | 7.02 | 341670 | 23679.96 | 10.88% | 1.00 |
| 2025-03-18 | 6.76 | 6.86 | 0.09 | 1.33% | 6.74 | 6.86 | 185288 | 12583.49 | 5.90% | 32.00 |
| 2025-03-17 | 6.74 | 6.77 | 0.05 | 0.74% | 6.65 | 6.79 | 172999 | 11655.19 | 5.51% | 0.00 |
| 2025-03-14 | 6.62 | 6.72 | 0.10 | 1.51% | 6.51 | 6.73 | 212232 | 14092.99 | 6.76% | 81.00 |
| 2025-03-13 | 6.81 | 6.62 | -0.22 | -3.22% | 6.47 | 6.83 | 312598 | 20651.46 | 9.96% | 0.00 |
| 2025-03-12 | 6.81 | 6.84 | 0.02 | 0.29% | 6.78 | 6.92 | 266056 | 18237.15 | 8.48% | 0.00 |
| 2025-03-11 | 6.76 | 6.82 | -0.06 | -0.87% | 6.69 | 6.85 | 253784 | 17182.29 | 8.08% | 0.00 |
| 2025-03-10 | 6.90 | 6.88 | -0.05 | -0.72% | 6.82 | 7.00 | 301377 | 20780.84 | 9.60% | 16.00 |
| 2025-03-07 | 7.06 | 6.93 | -0.35 | -4.81% | 6.89 | 7.26 | 521218 | 36686.30 | 16.60% | 14.00 |
| 2025-03-06 | 6.85 | 7.28 | 0.44 | 6.43% | 6.85 | 7.37 | 809584 | 57929.00 | 25.79% | 43.00 |
| 2025-03-05 | 6.99 | 6.84 | -0.17 | -2.43% | 6.62 | 7.06 | 612324 | 41470.12 | 19.51% | 5.00 |
| 2025-03-04 | 7.10 | 7.01 | -0.36 | -4.88% | 6.96 | 7.65 | 1053645 | 76433.28 | 33.56% | 64.00 |
| 2025-03-03 | 6.17 | 7.37 | 1.23 | 20.03% | 6.10 | 7.37 | 677169 | 47585.37 | 21.57% | 0.00 |
| 2025-02-28 | 6.36 | 6.14 | -0.26 | -4.06% | 6.09 | 6.42 | 156147 | 9708.81 | 4.97% | 0.00 |
| 2025-02-27 | 6.52 | 6.40 | -0.10 | -1.54% | 6.27 | 6.54 | 181323 | 11593.81 | 5.78% | 0.00 |
| 2025-02-26 | 6.24 | 6.50 | 0.24 | 3.83% | 6.24 | 6.52 | 211127 | 13558.03 | 6.73% | 8.00 |
| 2025-02-25 | 6.22 | 6.26 | -0.05 | -0.79% | 6.18 | 6.35 | 131508 | 8252.83 | 4.19% | 0.00 |
| 2025-02-24 | 6.19 | 6.31 | 0.11 | 1.77% | 6.12 | 6.36 | 181143 | 11322.67 | 5.77% | 0.00 |
| 2025-02-21 | 6.19 | 6.20 | 0.01 | 0.16% | 6.10 | 6.22 | 136083 | 8389.40 | 4.34% | 15.00 |
| 2025-02-20 | 6.19 | 6.19 | 0.04 | 0.65% | 6.10 | 6.23 | 137630 | 8491.87 | 4.38% | 0.00 |
深证大盘股票行情在线 K线走势图
