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 |
|---|
| 2025-08-01 | 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 |
| 2025-05-26 | 11.70 | 11.96 | 0.23 | 1.96% | 11.62 | 12.02 | 59697 | 7076.00 | 2.42% | 10.00 |
| 2025-05-23 | 11.81 | 11.73 | -0.08 | -0.68% | 11.60 | 11.92 | 30826 | 3635.41 | 1.25% | 0.00 |
| 2025-05-22 | 12.03 | 11.81 | -0.21 | -1.75% | 11.60 | 12.12 | 42426 | 5058.93 | 1.72% | 0.00 |
| 2025-05-21 | 12.02 | 12.02 | -0.06 | -0.50% | 11.89 | 12.14 | 38018 | 4563.46 | 1.54% | 0.00 |
| 2025-05-20 | 11.91 | 12.08 | 0.17 | 1.43% | 11.83 | 12.15 | 54440 | 6543.55 | 2.21% | 0.00 |
| 2025-05-19 | 11.81 | 11.91 | 0.09 | 0.76% | 11.73 | 11.95 | 30321 | 3601.22 | 1.23% | 0.00 |
| 2025-05-16 | 11.81 | 11.82 | -0.05 | -0.42% | 11.74 | 11.88 | 30068 | 3552.78 | 1.22% | 0.00 |
| 2025-05-15 | 11.70 | 11.87 | 0.12 | 1.02% | 11.64 | 11.98 | 49320 | 5840.97 | 2.00% | 0.00 |
| 2025-05-14 | 11.74 | 11.75 | 0.00 | 0.00% | 11.56 | 11.79 | 30995 | 3616.55 | 1.26% | 0.00 |
| 2025-05-13 | 11.74 | 11.75 | 0.04 | 0.34% | 11.66 | 11.88 | 39436 | 4645.08 | 1.60% | 0.00 |
| 2025-05-12 | 11.75 | 11.71 | 0.01 | 0.09% | 11.66 | 11.82 | 34192 | 4011.78 | 1.39% | 0.00 |
| 2025-05-09 | 11.71 | 11.70 | 0.00 | 0.00% | 11.56 | 11.78 | 36348 | 4243.69 | 1.48% | 0.00 |
| 2025-05-08 | 11.68 | 11.70 | 0.03 | 0.26% | 11.60 | 11.76 | 38175 | 4463.44 | 1.55% | 0.00 |
| 2025-05-07 | 11.84 | 11.67 | -0.10 | -0.85% | 11.55 | 11.94 | 59652 | 6982.04 | 2.42% | 0.00 |
| 2025-05-06 | 11.65 | 11.77 | 0.45 | 3.98% | 11.56 | 11.97 | 97760 | 11464.91 | 3.97% | 0.00 |
| 2025-04-30 | 11.24 | 11.32 | 0.08 | 0.71% | 11.16 | 11.47 | 53642 | 6069.21 | 2.18% | 0.00 |
| 2025-04-29 | 11.26 | 11.24 | -0.11 | -0.97% | 11.16 | 11.63 | 94348 | 10723.79 | 3.83% | 0.00 |
| 2025-04-28 | 11.21 | 11.35 | 0.42 | 3.84% | 10.97 | 11.48 | 115939 | 13068.11 | 4.71% | 0.00 |
| 2025-04-25 | 10.92 | 10.93 | -0.16 | -1.44% | 10.85 | 11.11 | 42419 | 4637.10 | 1.72% | 0.00 |
| 2025-04-24 | 11.04 | 11.09 | -0.04 | -0.36% | 10.95 | 11.26 | 49173 | 5436.71 | 2.00% | 0.00 |
| 2025-04-23 | 11.21 | 11.13 | -0.08 | -0.71% | 10.95 | 11.25 | 64725 | 7181.92 | 2.63% | 0.00 |
| 2025-04-22 | 11.01 | 11.21 | 0.15 | 1.36% | 11.01 | 11.33 | 52414 | 5849.76 | 2.13% | 0.00 |
| 2025-04-21 | 10.63 | 11.06 | 0.50 | 4.73% | 10.61 | 11.19 | 74707 | 8207.67 | 3.03% | 0.00 |
| 2025-04-18 | 10.49 | 10.56 | 0.06 | 0.57% | 10.35 | 10.60 | 30516 | 3199.17 | 1.24% | 0.00 |
| 2025-04-17 | 10.21 | 10.50 | 0.24 | 2.34% | 10.08 | 10.57 | 56431 | 5878.35 | 2.29% | 0.00 |
| 2025-04-16 | 10.04 | 10.26 | 0.16 | 1.58% | 9.91 | 10.42 | 53317 | 5413.57 | 2.16% | 0.00 |
| 2025-04-15 | 10.02 | 10.10 | 0.04 | 0.40% | 9.99 | 10.20 | 22593 | 2279.37 | 0.92% | 0.00 |
| 2025-04-14 | 10.08 | 10.06 | 0.09 | 0.90% | 9.97 | 10.21 | 30705 | 3095.97 | 1.25% | 0.00 |
| 2025-04-11 | 10.10 | 9.97 | -0.17 | -1.68% | 9.95 | 10.22 | 36169 | 3632.16 | 1.47% | 0.00 |
| 2025-04-10 | 10.26 | 10.14 | 0.00 | 0.00% | 10.13 | 10.49 | 33128 | 3402.06 | 1.34% | 0.00 |
| 2025-04-09 | 9.80 | 10.14 | 0.25 | 2.53% | 9.25 | 10.27 | 55723 | 5460.81 | 2.26% | 0.00 |
| 2025-04-08 | 9.36 | 9.89 | 0.63 | 6.80% | 9.35 | 9.97 | 54512 | 5340.06 | 2.21% | 0.00 |
深证大盘股票行情在线 K线走势图
