长海股份(300196)股票行情
长海股份(300196)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 |
|---|
| 2025-09-16 | 15.70 | 15.66 | -0.07 | -0.45% | 15.39 | 15.80 | 87499 | 13648.20 | 3.56% | 0.00 |
| 2025-09-15 | 15.81 | 15.73 | -0.22 | -1.38% | 15.64 | 15.98 | 89392 | 14093.87 | 3.63% | 0.00 |
| 2025-09-12 | 16.31 | 15.95 | -0.49 | -2.98% | 15.81 | 16.32 | 152500 | 24399.31 | 6.20% | 0.00 |
| 2025-09-11 | 15.95 | 16.44 | 0.43 | 2.69% | 15.85 | 16.70 | 179088 | 29262.89 | 7.28% | 3.00 |
| 2025-09-10 | 15.54 | 16.01 | 0.47 | 3.02% | 15.40 | 16.17 | 130322 | 20607.80 | 5.30% | 0.00 |
| 2025-09-09 | 15.96 | 15.54 | -0.62 | -3.84% | 15.48 | 16.05 | 114570 | 18030.05 | 4.66% | 0.00 |
| 2025-09-08 | 15.99 | 16.16 | 0.54 | 3.46% | 15.88 | 16.62 | 181931 | 29577.99 | 7.39% | 0.00 |
| 2025-09-05 | 15.28 | 15.62 | 0.40 | 2.63% | 15.14 | 15.64 | 95399 | 14747.72 | 3.88% | 0.00 |
| 2025-09-04 | 15.50 | 15.22 | -0.24 | -1.55% | 14.91 | 15.85 | 131299 | 20277.32 | 5.33% | 0.00 |
| 2025-09-03 | 16.01 | 15.46 | -0.62 | -3.86% | 15.38 | 16.15 | 156394 | 24584.84 | 6.35% | 0.00 |
| 2025-09-02 | 16.86 | 16.08 | -0.42 | -2.55% | 15.92 | 17.01 | 247984 | 40752.85 | 10.08% | 1.00 |
| 2025-09-01 | 16.46 | 16.50 | -0.27 | -1.61% | 16.33 | 16.77 | 212551 | 35167.38 | 8.64% | 0.00 |
| 2025-08-29 | 17.02 | 16.77 | 0.39 | 2.38% | 16.60 | 17.99 | 382118 | 65704.35 | 15.53% | 0.00 |
| 2025-08-28 | 15.49 | 16.38 | 0.87 | 5.61% | 15.48 | 16.68 | 273765 | 44003.81 | 11.12% | 0.00 |
| 2025-08-27 | 15.98 | 15.51 | -0.54 | -3.36% | 15.50 | 16.14 | 204857 | 32401.84 | 8.32% | 0.00 |
| 2025-08-26 | 16.22 | 16.05 | -0.28 | -1.71% | 15.89 | 16.38 | 161363 | 25962.00 | 6.56% | 0.00 |
| 2025-08-25 | 16.88 | 16.33 | -0.37 | -2.22% | 16.21 | 16.98 | 268583 | 44109.14 | 10.91% | 14.00 |
| 2025-08-22 | 15.89 | 16.70 | 0.71 | 4.44% | 15.88 | 17.18 | 293763 | 48839.62 | 11.94% | 0.00 |
| 2025-08-21 | 16.33 | 15.99 | -0.40 | -2.44% | 15.90 | 16.47 | 163568 | 26327.78 | 6.65% | 0.00 |
| 2025-08-20 | 16.31 | 16.39 | -0.27 | -1.62% | 15.81 | 16.74 | 238558 | 38638.33 | 9.69% | 0.00 |
| 2025-08-19 | 16.86 | 16.66 | -0.54 | -3.14% | 16.40 | 16.90 | 216343 | 35949.30 | 8.79% | 0.00 |
| 2025-08-18 | 17.00 | 17.20 | 0.61 | 3.68% | 16.32 | 17.55 | 347306 | 58457.98 | 14.11% | 2.00 |
| 2025-08-15 | 15.29 | 16.59 | 1.21 | 7.87% | 15.21 | 16.66 | 380690 | 61793.54 | 15.47% | 0.00 |
| 2025-08-14 | 15.50 | 15.38 | -0.05 | -0.32% | 15.32 | 16.15 | 275917 | 43247.90 | 11.21% | 0.00 |
| 2025-08-13 | 15.70 | 15.43 | -0.52 | -3.26% | 15.30 | 15.72 | 251884 | 38830.20 | 10.23% | 13.00 |
| 2025-08-12 | 14.82 | 15.95 | 1.13 | 7.62% | 14.69 | 16.07 | 366346 | 56453.50 | 14.89% | 38.00 |
| 2025-08-11 | 14.38 | 14.82 | 0.50 | 3.49% | 14.38 | 14.87 | 192779 | 28377.24 | 7.83% | 0.00 |
| 2025-08-08 | 14.20 | 14.32 | 0.12 | 0.85% | 14.03 | 14.44 | 126832 | 18113.46 | 5.15% | 13.00 |
| 2025-08-07 | 14.17 | 14.20 | 0.01 | 0.07% | 14.02 | 14.27 | 91231 | 12929.19 | 3.71% | 0.00 |
| 2025-08-06 | 14.05 | 14.19 | 0.09 | 0.64% | 13.92 | 14.28 | 94056 | 13272.82 | 3.82% | 0.00 |
| 2025-08-05 | 14.17 | 14.10 | -0.03 | -0.21% | 14.02 | 14.28 | 71043 | 10017.91 | 2.89% | 0.00 |
| 2025-08-04 | 13.82 | 14.13 | 0.23 | 1.65% | 13.70 | 14.17 | 88139 | 12346.07 | 3.58% | 0.00 |
| 2025-08-01 | 13.76 | 13.90 | 0.05 | 0.36% | 13.69 | 14.06 | 104596 | 14562.02 | 4.25% | 0.00 |
| 2025-07-31 | 14.18 | 13.85 | -0.29 | -2.05% | 13.76 | 14.48 | 176328 | 24760.46 | 7.16% | 0.00 |
| 2025-07-30 | 14.50 | 14.14 | -0.38 | -2.62% | 14.08 | 14.59 | 145318 | 20802.80 | 5.90% | 0.00 |
| 2025-07-29 | 14.24 | 14.52 | 0.36 | 2.54% | 14.24 | 14.73 | 243622 | 35450.26 | 9.90% | 0.00 |
| 2025-07-28 | 13.81 | 14.16 | 0.31 | 2.24% | 13.77 | 14.21 | 105654 | 14860.55 | 4.29% | 15.00 |
| 2025-07-25 | 14.11 | 13.85 | -0.28 | -1.98% | 13.84 | 14.22 | 104334 | 14591.57 | 4.24% | 0.00 |
| 2025-07-24 | 13.96 | 14.13 | 0.12 | 0.86% | 13.96 | 14.28 | 111504 | 15741.67 | 4.53% | 0.00 |
| 2025-07-23 | 14.23 | 14.01 | -0.29 | -2.03% | 13.96 | 14.30 | 124718 | 17622.10 | 5.07% | 0.00 |
| 2025-07-22 | 14.35 | 14.30 | -0.09 | -0.63% | 14.19 | 14.47 | 129175 | 18465.09 | 5.25% | 0.00 |
| 2025-07-21 | 14.18 | 14.39 | 0.20 | 1.41% | 14.01 | 14.42 | 147988 | 21085.66 | 6.01% | 0.00 |
| 2025-07-18 | 14.34 | 14.19 | -0.15 | -1.05% | 14.17 | 14.59 | 159102 | 22857.61 | 6.46% | 0.00 |
| 2025-07-17 | 13.98 | 14.34 | 0.27 | 1.92% | 13.98 | 14.64 | 202812 | 29094.06 | 8.24% | 0.00 |
| 2025-07-16 | 14.16 | 14.07 | 0.00 | 0.00% | 13.96 | 14.23 | 110874 | 15632.14 | 4.50% | 0.00 |
| 2025-07-15 | 14.20 | 14.07 | -0.21 | -1.47% | 13.94 | 14.42 | 158067 | 22289.89 | 6.42% | 0.00 |
| 2025-07-14 | 14.39 | 14.28 | -0.11 | -0.76% | 14.20 | 14.58 | 163547 | 23444.48 | 6.65% | 24.00 |
| 2025-07-11 | 14.81 | 14.39 | -0.61 | -4.07% | 14.32 | 14.93 | 295727 | 42841.98 | 12.02% | 2.00 |
| 2025-07-10 | 15.03 | 15.00 | -0.28 | -1.83% | 14.98 | 15.71 | 329828 | 50253.87 | 13.40% | 3.00 |
| 2025-07-09 | 15.70 | 15.28 | -0.05 | -0.33% | 14.92 | 15.80 | 457351 | 69723.03 | 18.58% | 0.00 |
| 2025-07-08 | 14.10 | 15.33 | 0.95 | 6.61% | 14.07 | 16.45 | 568175 | 86603.78 | 23.09% | 19.00 |
| 2025-07-07 | 13.72 | 14.38 | 0.46 | 3.30% | 13.72 | 14.60 | 357089 | 50729.41 | 14.51% | 13.00 |
| 2025-07-04 | 14.03 | 13.92 | 0.02 | 0.14% | 13.90 | 15.11 | 422622 | 60861.60 | 17.17% | 0.00 |
| 2025-07-03 | 13.80 | 13.90 | 0.10 | 0.72% | 13.51 | 14.10 | 314586 | 43540.21 | 12.78% | 0.00 |
| 2025-07-02 | 14.64 | 13.80 | -0.84 | -5.74% | 13.63 | 14.65 | 455344 | 63287.56 | 18.50% | 0.00 |
| 2025-07-01 | 12.22 | 14.64 | 2.44 | 20.00% | 12.14 | 14.64 | 394883 | 53881.30 | 16.03% | 0.00 |
| 2025-06-30 | 11.96 | 12.20 | 0.23 | 1.92% | 11.95 | 12.23 | 48795 | 5913.36 | 1.98% | 0.00 |
| 2025-06-27 | 11.99 | 11.97 | -0.02 | -0.17% | 11.94 | 12.09 | 27051 | 3243.22 | 1.10% | 0.00 |
| 2025-06-26 | 12.07 | 11.99 | -0.09 | -0.75% | 11.97 | 12.17 | 35202 | 4247.68 | 1.43% | 0.00 |
| 2025-06-25 | 12.00 | 12.08 | 0.10 | 0.83% | 11.92 | 12.13 | 39960 | 4808.00 | 1.62% | 0.00 |
| 2025-06-24 | 11.78 | 11.98 | 0.27 | 2.31% | 11.70 | 12.04 | 39315 | 4691.50 | 1.60% | 0.00 |
| 2025-06-23 | 11.58 | 11.71 | 0.12 | 1.04% | 11.45 | 11.72 | 28863 | 3352.53 | 1.17% | 0.00 |
| 2025-06-20 | 11.54 | 11.59 | 0.05 | 0.43% | 11.52 | 11.69 | 26924 | 3124.61 | 1.09% | 0.00 |
| 2025-06-19 | 11.81 | 11.54 | -0.27 | -2.29% | 11.47 | 11.96 | 50242 | 5870.16 | 2.04% | 0.00 |
| 2025-06-18 | 11.85 | 11.81 | -0.06 | -0.51% | 11.69 | 11.90 | 33210 | 3914.47 | 1.35% | 0.00 |
| 2025-06-17 | 11.90 | 11.87 | -0.04 | -0.34% | 11.85 | 12.03 | 30176 | 3593.08 | 1.23% | 0.00 |
| 2025-06-16 | 11.81 | 11.91 | 0.06 | 0.51% | 11.81 | 12.01 | 31074 | 3701.22 | 1.26% | 0.00 |
| 2025-06-13 | 12.04 | 11.85 | -0.20 | -1.66% | 11.85 | 12.05 | 46392 | 5539.28 | 1.88% | 0.00 |
| 2025-06-12 | 12.21 | 12.05 | -0.19 | -1.55% | 11.93 | 12.22 | 57148 | 6892.08 | 2.32% | 0.00 |
| 2025-06-11 | 12.07 | 12.24 | 0.18 | 1.49% | 12.01 | 12.52 | 64504 | 7887.90 | 2.62% | 0.00 |
| 2025-06-10 | 12.32 | 12.06 | -0.28 | -2.27% | 11.90 | 12.36 | 70406 | 8528.89 | 2.86% | 0.00 |
| 2025-06-09 | 12.51 | 12.34 | -0.10 | -0.80% | 12.19 | 12.53 | 76198 | 9382.52 | 3.09% | 0.00 |
| 2025-06-06 | 12.53 | 12.44 | 0.04 | 0.32% | 12.32 | 12.94 | 103197 | 13013.07 | 4.19% | 0.00 |
| 2025-06-05 | 12.50 | 12.40 | -0.19 | -1.51% | 12.28 | 12.60 | 89597 | 11095.42 | 3.64% | 0.00 |
| 2025-06-04 | 12.24 | 12.59 | 0.14 | 1.12% | 12.13 | 12.87 | 160433 | 20094.46 | 6.51% | 0.00 |
| 2025-06-03 | 11.70 | 12.45 | 0.61 | 5.15% | 11.63 | 12.92 | 185652 | 22763.46 | 7.54% | 0.00 |
| 2025-05-30 | 11.72 | 11.84 | 0.14 | 1.20% | 11.61 | 12.28 | 93001 | 11089.76 | 3.78% | 0.00 |
| 2025-05-29 | 11.60 | 11.70 | 0.14 | 1.21% | 11.52 | 11.70 | 21861 | 2544.28 | 0.89% | 0.00 |
| 2025-05-28 | 11.81 | 11.76 | -0.11 | -0.93% | 11.71 | 11.90 | 23712 | 2793.94 | 0.96% | 0.00 |
| 2025-05-27 | 11.91 | 11.87 | -0.09 | -0.75% | 11.76 | 11.97 | 28923 | 3431.08 | 1.17% | 0.00 |
深证大盘股票行情在线 K线走势图
