当前位置: 爱股网 > 股票行情 > 长海股份(300196)股票行情

长海股份(300196)股票行情

长海股份(300196)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	17.55	17.19	-0.41	-2.33%	17.08	17.70	77430	13457.19	3.14%	0.00
2026-03-25	17.02	17.60	0.78	4.64%	16.99	18.14	137133	24344.38	5.55%	0.00
2026-03-24	16.38	16.82	0.75	4.67%	16.07	16.84	108508	17810.56	4.39%	0.00
2026-03-23	16.85	16.07	-1.08	-6.30%	15.96	16.89	125109	20543.28	5.07%	0.00
2026-03-20	17.80	17.15	-0.48	-2.72%	17.14	17.95	99155	17361.23	4.02%	0.00
2026-03-19	18.03	17.63	-0.77	-4.18%	17.51	18.09	111350	19809.65	4.51%	0.00
2026-03-18	18.19	18.40	0.42	2.34%	18.00	18.43	113170	20669.15	4.58%	0.00
2026-03-17	19.37	17.98	-1.27	-6.60%	17.96	19.38	159174	29319.74	6.45%	0.00
2026-03-16	19.09	19.25	-0.16	-0.82%	18.71	19.40	134848	25634.73	5.46%	2.00
2026-03-13	19.11	19.41	-0.10	-0.51%	18.98	19.85	189717	36801.03	7.68%	20.00
2026-03-12	19.33	19.51	0.10	0.52%	19.10	19.96	168406	32900.61	6.82%	0.00
2026-03-11	19.35	19.41	0.01	0.05%	19.31	19.96	172128	33701.11	6.97%	0.00
2026-03-10	18.90	19.40	0.88	4.75%	18.70	19.45	189168	36350.71	7.66%	0.00
2026-03-09	18.42	18.52	-0.54	-2.83%	17.74	18.58	195820	35471.78	7.93%	0.00
2026-03-06	19.22	19.06	-0.17	-0.88%	18.74	19.47	150993	28764.94	6.11%	32.00
2026-03-05	19.72	19.23	-0.08	-0.41%	18.99	19.88	199399	38817.78	8.08%	10.00
2026-03-04	18.87	19.31	0.01	0.05%	18.87	19.75	158316	30590.53	6.41%	28.00
2026-03-03	20.30	19.30	-1.02	-5.02%	19.15	20.41	274680	53644.86	11.12%	0.00
2026-03-02	20.12	20.32	-0.57	-2.73%	19.92	20.80	285657	58042.37	11.57%	8.00
2026-02-27	21.58	20.89	-1.47	-6.57%	20.30	21.66	447196	93307.93	18.11%	6.00
2026-02-26	21.95	22.36	0.26	1.18%	21.07	22.49	506772	110568.12	20.52%	0.00
2026-02-25	20.78	22.10	1.83	9.03%	20.22	23.10	645479	138840.25	26.14%	134.00
2026-02-24	20.01	20.27	1.46	7.76%	19.89	21.21	503905	103505.83	20.41%	26.00
2026-02-13	19.31	18.81	-0.60	-3.09%	18.81	20.10	341903	66000.33	13.85%	0.00
2026-02-12	19.50	19.41	-0.92	-4.53%	18.53	20.08	480372	93591.66	19.45%	5.00
2026-02-11	17.47	20.33	2.77	15.77%	17.47	20.97	610873	120243.63	24.74%	111.00
2026-02-10	16.65	17.56	0.89	5.34%	16.50	17.87	245738	42708.10	9.95%	0.00
2026-02-09	16.34	16.67	0.51	3.16%	16.18	16.75	110618	18273.88	4.48%	0.00
2026-02-06	16.12	16.16	-0.17	-1.04%	16.03	16.58	75338	12288.86	3.05%	0.00
2026-02-05	16.50	16.33	-0.39	-2.33%	16.26	16.88	96973	15973.89	3.93%	0.00
2026-02-04	16.40	16.72	0.28	1.70%	16.10	17.00	148276	24537.96	6.00%	0.00
2026-02-03	16.18	16.44	0.41	2.56%	16.11	16.53	86983	14236.80	3.52%	0.00
2026-02-02	16.36	16.03	-0.50	-3.02%	15.97	16.61	89203	14501.96	3.61%	0.00
2026-01-30	15.93	16.53	0.44	2.73%	15.78	16.63	132549	21607.46	5.37%	0.00
2026-01-29	16.47	16.09	-0.51	-3.07%	16.00	16.86	114877	18760.01	4.65%	0.00
2026-01-28	16.14	16.60	0.40	2.47%	16.13	16.75	137130	22648.01	5.55%	3.00
2026-01-27	16.30	16.20	-0.13	-0.80%	15.88	16.32	99022	15972.18	4.01%	10.00
2026-01-26	16.54	16.33	-0.20	-1.21%	16.27	16.75	135930	22353.95	5.50%	0.00
2026-01-23	16.99	16.53	-0.46	-2.71%	16.42	17.00	186138	30784.26	7.54%	0.00
2026-01-22	16.47	16.99	0.50	3.03%	16.40	17.15	227396	38431.13	9.21%	27.00
2026-01-21	15.71	16.49	0.62	3.91%	15.70	16.54	188702	30695.72	7.64%	3.00
2026-01-20	16.01	15.87	-0.16	-1.00%	15.75	16.60	141285	22623.55	5.72%	0.00
2026-01-19	15.50	16.03	0.39	2.49%	15.29	16.07	155664	24681.22	6.30%	3.00
2026-01-16	15.56	15.64	0.09	0.58%	15.38	16.00	176761	27757.42	7.16%	0.00
2026-01-15	14.81	15.55	0.93	6.36%	14.81	15.80	249016	38456.61	10.08%	2.00
2026-01-14	14.61	14.62	-0.05	-0.34%	14.43	14.85	85293	12495.98	3.45%	0.00
2026-01-13	14.97	14.67	-0.27	-1.81%	14.65	14.98	70970	10488.37	2.87%	0.00
2026-01-12	14.90	14.94	0.08	0.54%	14.67	15.03	84521	12563.43	3.42%	0.00
2026-01-09	14.92	14.86	-0.12	-0.80%	14.79	15.02	69878	10398.15	2.83%	0.00
2026-01-08	14.88	14.98	0.12	0.81%	14.81	15.13	75542	11290.79	3.06%	0.00
2026-01-07	14.84	14.86	-0.02	-0.13%	14.75	14.96	62202	9243.00	2.52%	0.00
2026-01-06	14.85	14.88	0.01	0.07%	14.75	14.92	66756	9921.41	2.70%	0.00
2026-01-05	14.54	14.87	0.31	2.13%	14.46	14.94	85799	12708.24	3.49%	0.00
2025-12-31	14.39	14.56	0.16	1.11%	14.29	14.77	66764	9703.26	2.71%	0.00
2025-12-30	14.42	14.40	-0.08	-0.55%	14.33	14.52	45688	6585.36	1.86%	0.00
2025-12-29	14.65	14.48	-0.25	-1.70%	14.37	14.65	54332	7877.11	2.21%	0.00
2025-12-26	14.69	14.73	-0.01	-0.07%	14.56	14.83	74549	10981.96	3.03%	0.00
2025-12-25	14.88	14.74	-0.15	-1.01%	14.68	14.91	87233	12872.35	3.54%	0.00
2025-12-24	14.20	14.89	0.61	4.27%	14.16	14.95	143929	21121.40	5.85%	5.00
2025-12-23	13.92	14.28	0.36	2.59%	13.86	14.48	105713	15102.46	4.30%	0.00
2025-12-22	13.74	13.92	0.17	1.24%	13.66	13.99	44586	6189.22	1.81%	0.00
2025-12-19	13.77	13.75	0.08	0.59%	13.74	13.91	31989	4416.18	1.30%	0.00
2025-12-18	13.63	13.67	0.00	0.00%	13.55	13.79	27284	3736.41	1.11%	0.00
2025-12-17	13.37	13.67	0.27	2.01%	13.26	13.68	35140	4731.19	1.43%	0.00
2025-12-16	13.66	13.40	-0.21	-1.54%	13.30	13.68	33036	4438.06	1.34%	0.00
2025-12-15	13.46	13.61	0.15	1.11%	13.40	13.77	39917	5447.77	1.62%	0.00
2025-12-12	13.71	13.46	-0.23	-1.68%	13.44	13.77	45591	6209.33	1.85%	0.00
2025-12-11	13.95	13.69	-0.18	-1.30%	13.68	13.99	31038	4279.86	1.26%	0.00
2025-12-10	13.87	13.87	0.00	0.00%	13.65	13.89	29502	4067.05	1.20%	0.00
2025-12-09	13.76	13.87	0.03	0.22%	13.69	13.95	38903	5387.93	1.58%	0.00
2025-12-08	13.76	13.84	0.17	1.24%	13.72	13.95	51805	7175.68	2.10%	0.00
2025-12-05	13.30	13.67	0.37	2.78%	13.22	13.67	55743	7565.82	2.26%	0.00
2025-12-04	13.38	13.30	-0.08	-0.60%	13.15	13.39	26612	3535.20	1.08%	0.00
2025-12-03	13.43	13.38	-0.01	-0.07%	13.30	13.49	25148	3370.33	1.02%	0.00
2025-12-02	13.57	13.39	-0.19	-1.40%	13.35	13.57	33992	4560.88	1.38%	0.00
2025-12-01	13.55	13.58	0.11	0.82%	13.51	13.74	49731	6764.31	2.02%	0.00
2025-11-28	13.48	13.47	0.04	0.30%	13.40	13.56	33069	4448.68	1.34%	0.00
2025-11-27	13.51	13.43	-0.01	-0.07%	13.40	13.60	29170	3942.92	1.19%	0.00
2025-11-26	13.59	13.44	-0.15	-1.10%	13.42	13.63	28138	3808.84	1.14%	0.00
2025-11-25	13.39	13.59	0.26	1.95%	13.39	13.73	40231	5469.10	1.63%	0.00

深证大盘股票行情在线 K线走势图

长海股份(300196)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58