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 |
|---|
| 2025-08-01 | 8.00 | 7.88 | -0.17 | -2.11% | 7.81 | 8.08 | 193557 | 15273.16 | 6.17% | 0.00 |
| 2025-07-31 | 8.30 | 8.05 | -0.27 | -3.25% | 8.00 | 8.30 | 329693 | 26666.81 | 10.50% | 10.00 |
| 2025-07-30 | 7.99 | 8.32 | 0.37 | 4.65% | 7.94 | 8.34 | 536150 | 43658.38 | 17.08% | 9.00 |
| 2025-07-29 | 7.99 | 7.95 | -0.04 | -0.50% | 7.82 | 7.99 | 184668 | 14554.21 | 5.88% | 0.00 |
| 2025-07-28 | 8.01 | 7.99 | 0.00 | 0.00% | 7.95 | 8.04 | 158542 | 12664.23 | 5.05% | 0.00 |
| 2025-07-25 | 8.08 | 7.99 | -0.08 | -0.99% | 7.96 | 8.13 | 197739 | 15812.01 | 6.30% | 0.00 |
| 2025-07-24 | 8.03 | 8.07 | 0.10 | 1.25% | 8.00 | 8.10 | 237188 | 19096.33 | 7.56% | 0.00 |
| 2025-07-23 | 8.14 | 7.97 | -0.32 | -3.86% | 7.93 | 8.22 | 449401 | 36174.40 | 14.32% | 38.00 |
| 2025-07-22 | 8.50 | 8.29 | -0.06 | -0.72% | 8.22 | 8.79 | 601488 | 51254.66 | 19.16% | 0.00 |
| 2025-07-21 | 8.15 | 8.35 | 0.19 | 2.33% | 8.11 | 8.36 | 514813 | 42654.39 | 16.40% | 10.00 |
| 2025-07-18 | 8.31 | 8.16 | -0.27 | -3.20% | 8.09 | 8.37 | 551041 | 45080.84 | 17.55% | 8.00 |
| 2025-07-17 | 8.50 | 8.43 | -0.49 | -5.49% | 8.20 | 8.64 | 774099 | 65194.43 | 24.66% | 104.00 |
| 2025-07-16 | 8.68 | 8.92 | 0.04 | 0.45% | 8.40 | 9.27 | 963204 | 85627.80 | 30.68% | 0.00 |
| 2025-07-15 | 9.23 | 8.88 | -0.17 | -1.88% | 8.80 | 9.83 | 1429396 | 132071.98 | 45.53% | 72.00 |
| 2025-07-14 | 7.71 | 9.05 | 1.51 | 20.03% | 7.70 | 9.05 | 900417 | 79373.12 | 28.68% | 0.00 |
| 2025-07-11 | 7.32 | 7.54 | 0.21 | 2.86% | 7.22 | 7.65 | 334104 | 24855.89 | 10.64% | 15.00 |
| 2025-07-10 | 7.14 | 7.33 | 0.13 | 1.81% | 7.12 | 7.56 | 330904 | 24505.20 | 10.54% | 0.00 |
| 2025-07-09 | 7.13 | 7.20 | 0.03 | 0.42% | 7.12 | 7.28 | 152439 | 10957.35 | 4.86% | 0.00 |
| 2025-07-08 | 7.08 | 7.17 | 0.09 | 1.27% | 7.03 | 7.17 | 131069 | 9319.36 | 4.18% | 20.00 |
| 2025-07-07 | 6.94 | 7.08 | 0.12 | 1.72% | 6.87 | 7.09 | 109826 | 7696.12 | 3.50% | 0.00 |
| 2025-07-04 | 7.14 | 6.96 | -0.20 | -2.79% | 6.94 | 7.15 | 168596 | 11812.21 | 5.37% | 0.00 |
| 2025-07-03 | 7.02 | 7.16 | 0.12 | 1.70% | 6.98 | 7.28 | 227770 | 16276.01 | 7.26% | 0.00 |
| 2025-07-02 | 7.08 | 7.04 | -0.03 | -0.42% | 7.00 | 7.12 | 111399 | 7850.49 | 3.55% | 0.00 |
| 2025-07-01 | 7.09 | 7.07 | -0.04 | -0.56% | 6.99 | 7.13 | 136379 | 9624.66 | 4.34% | 0.00 |
| 2025-06-30 | 7.06 | 7.11 | 0.02 | 0.28% | 7.04 | 7.15 | 123304 | 8754.06 | 3.93% | 0.00 |
| 2025-06-27 | 7.10 | 7.09 | -0.02 | -0.28% | 7.03 | 7.17 | 174392 | 12369.01 | 5.56% | 17.00 |
| 2025-06-26 | 7.00 | 7.11 | 0.10 | 1.43% | 6.94 | 7.22 | 320499 | 22870.04 | 10.21% | 0.00 |
| 2025-06-25 | 6.99 | 7.01 | 0.00 | 0.00% | 6.92 | 7.13 | 187690 | 13116.66 | 5.98% | 0.00 |
| 2025-06-24 | 6.92 | 7.01 | 0.09 | 1.30% | 6.82 | 7.02 | 289742 | 20160.09 | 9.23% | 0.00 |
| 2025-06-23 | 6.41 | 6.92 | 0.52 | 8.13% | 6.41 | 7.12 | 335193 | 23063.25 | 10.68% | 0.00 |
| 2025-06-20 | 6.40 | 6.40 | 0.02 | 0.31% | 6.37 | 6.63 | 126384 | 8160.13 | 4.03% | 0.00 |
| 2025-06-19 | 6.60 | 6.38 | -0.22 | -3.33% | 6.37 | 6.61 | 122276 | 7894.43 | 3.90% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
