长盛轴承(300718)股票行情
长盛轴承(300718)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 | 69.14 | 69.82 | 0.68 | 0.98% | 68.80 | 72.33 | 62324 | 44064.61 | 3.22% | 0.00 |
| 2026-03-25 | 68.02 | 69.14 | -0.26 | -0.37% | 68.02 | 69.92 | 56308 | 38886.75 | 2.90% | 0.00 |
| 2026-03-24 | 71.85 | 69.40 | -2.09 | -2.92% | 65.66 | 73.16 | 98314 | 68217.63 | 5.07% | 1.00 |
| 2026-03-23 | 70.60 | 71.49 | 2.79 | 4.06% | 70.40 | 75.49 | 136393 | 100355.52 | 7.04% | 10.00 |
| 2026-03-20 | 69.70 | 68.70 | -1.00 | -1.43% | 68.00 | 70.50 | 40425 | 28083.53 | 2.09% | 1.00 |
| 2026-03-19 | 71.10 | 69.70 | -2.17 | -3.02% | 69.40 | 71.41 | 32611 | 22919.75 | 1.68% | 0.00 |
| 2026-03-18 | 72.17 | 71.87 | -0.13 | -0.18% | 70.98 | 72.69 | 25427 | 18169.99 | 1.31% | 3.00 |
| 2026-03-17 | 73.50 | 72.00 | -1.49 | -2.03% | 72.00 | 73.80 | 23984 | 17470.62 | 1.24% | 0.00 |
| 2026-03-16 | 73.18 | 73.49 | 0.34 | 0.46% | 72.19 | 73.55 | 25186 | 18330.25 | 1.30% | 2.00 |
| 2026-03-13 | 73.80 | 73.15 | -0.83 | -1.12% | 72.89 | 74.30 | 23831 | 17502.93 | 1.23% | 0.00 |
| 2026-03-12 | 74.50 | 73.98 | -1.19 | -1.58% | 73.46 | 75.18 | 35339 | 26196.97 | 1.82% | 0.00 |
| 2026-03-11 | 75.48 | 75.17 | -1.67 | -2.17% | 74.82 | 76.77 | 55713 | 42127.47 | 2.87% | 0.00 |
| 2026-03-10 | 74.60 | 76.84 | 4.40 | 6.07% | 73.39 | 78.45 | 88838 | 67811.45 | 4.58% | 6.00 |
| 2026-03-09 | 73.39 | 72.44 | -1.81 | -2.44% | 71.20 | 73.39 | 41193 | 29647.88 | 2.13% | 0.00 |
| 2026-03-06 | 73.75 | 74.25 | 0.15 | 0.20% | 73.50 | 74.66 | 22597 | 16775.78 | 1.17% | 0.00 |
| 2026-03-05 | 75.40 | 74.10 | 0.87 | 1.19% | 73.70 | 75.40 | 32608 | 24249.81 | 1.68% | 0.00 |
| 2026-03-04 | 72.19 | 73.23 | -1.04 | -1.40% | 72.14 | 75.16 | 36532 | 26949.56 | 1.88% | 5.00 |
| 2026-03-03 | 78.52 | 74.27 | -3.74 | -4.79% | 74.27 | 78.54 | 64818 | 49395.00 | 3.34% | 5.00 |
| 2026-03-02 | 78.00 | 78.01 | -2.59 | -3.21% | 77.50 | 78.80 | 56945 | 44457.21 | 2.94% | 0.00 |
| 2026-02-27 | 80.98 | 80.60 | 0.22 | 0.27% | 80.43 | 81.89 | 47101 | 38173.19 | 2.43% | 0.00 |
| 2026-02-26 | 81.00 | 80.38 | -0.90 | -1.11% | 80.21 | 81.00 | 47422 | 38145.02 | 2.45% | 2.00 |
| 2026-02-25 | 81.03 | 81.28 | -1.71 | -2.06% | 80.68 | 81.96 | 68010 | 55128.26 | 3.51% | 10.00 |
| 2026-02-24 | 86.83 | 82.99 | 0.18 | 0.22% | 82.01 | 87.00 | 129552 | 108773.26 | 6.68% | 9.00 |
| 2026-02-13 | 78.66 | 82.81 | 4.15 | 5.28% | 78.60 | 85.00 | 125117 | 102214.59 | 6.45% | 5.00 |
| 2026-02-12 | 79.02 | 78.66 | -0.35 | -0.44% | 78.60 | 79.38 | 35746 | 28237.65 | 1.84% | 5.00 |
| 2026-02-11 | 80.40 | 79.01 | -1.58 | -1.96% | 78.87 | 80.40 | 36318 | 28844.55 | 1.87% | 0.00 |
| 2026-02-10 | 79.80 | 80.59 | 0.69 | 0.86% | 79.20 | 81.23 | 65261 | 52438.81 | 3.37% | 0.00 |
| 2026-02-09 | 77.80 | 79.90 | 1.12 | 1.42% | 77.80 | 79.90 | 68404 | 53956.27 | 3.53% | 0.00 |
| 2026-02-06 | 77.50 | 78.78 | 0.78 | 1.00% | 77.03 | 79.23 | 30571 | 24012.03 | 1.58% | 2.00 |
| 2026-02-05 | 79.29 | 78.00 | -1.32 | -1.66% | 78.00 | 79.29 | 26962 | 21119.49 | 1.39% | 0.00 |
| 2026-02-04 | 79.12 | 79.32 | -0.48 | -0.60% | 78.78 | 79.90 | 29399 | 23272.38 | 1.52% | 1.00 |
| 2026-02-03 | 79.93 | 79.80 | 0.82 | 1.04% | 78.80 | 79.99 | 32298 | 25674.86 | 1.67% | 0.00 |
| 2026-02-02 | 79.79 | 78.98 | -0.96 | -1.20% | 78.70 | 80.62 | 38756 | 30838.07 | 2.00% | 2.00 |
| 2026-01-30 | 79.24 | 79.94 | 0.79 | 1.00% | 78.02 | 80.66 | 48924 | 38888.71 | 2.52% | 0.00 |
| 2026-01-29 | 79.50 | 79.15 | -0.87 | -1.09% | 79.00 | 80.49 | 43212 | 34406.47 | 2.23% | 3.00 |
| 2026-01-28 | 81.00 | 80.02 | -1.63 | -2.00% | 79.89 | 81.40 | 50866 | 40829.35 | 2.62% | 0.00 |
| 2026-01-27 | 82.80 | 81.65 | -0.50 | -0.61% | 79.40 | 82.90 | 76441 | 61729.00 | 3.94% | 0.00 |
| 2026-01-26 | 86.39 | 82.15 | -4.24 | -4.91% | 82.00 | 87.95 | 119166 | 99611.25 | 6.15% | 0.00 |
| 2026-01-23 | 82.80 | 86.39 | 3.43 | 4.13% | 82.77 | 88.86 | 153917 | 132148.36 | 7.94% | 3.00 |
| 2026-01-22 | 84.48 | 82.96 | -1.13 | -1.34% | 82.70 | 84.99 | 63093 | 52632.36 | 3.25% | 0.00 |
| 2026-01-21 | 83.10 | 84.09 | -0.06 | -0.07% | 83.10 | 85.28 | 56551 | 47668.41 | 2.92% | 0.00 |
| 2026-01-20 | 85.01 | 84.15 | -1.44 | -1.68% | 83.46 | 86.95 | 77850 | 66092.59 | 4.02% | 0.00 |
| 2026-01-19 | 84.50 | 85.59 | 1.68 | 2.00% | 84.05 | 87.00 | 116622 | 100017.26 | 6.02% | 15.00 |
| 2026-01-16 | 82.25 | 83.91 | 1.91 | 2.33% | 82.25 | 85.00 | 100019 | 83825.65 | 5.16% | 4.00 |
| 2026-01-15 | 82.98 | 82.00 | -1.20 | -1.44% | 81.08 | 83.52 | 69438 | 56953.19 | 3.58% | 0.00 |
| 2026-01-14 | 83.81 | 83.20 | -0.31 | -0.37% | 82.26 | 85.30 | 104347 | 87629.82 | 5.38% | 5.00 |
| 2026-01-13 | 86.99 | 83.51 | -2.60 | -3.02% | 83.51 | 88.00 | 118203 | 100821.91 | 6.10% | 0.00 |
| 2026-01-12 | 84.99 | 86.11 | 1.83 | 2.17% | 83.90 | 86.40 | 126003 | 107496.52 | 6.50% | 0.00 |
| 2026-01-09 | 83.76 | 84.28 | 0.40 | 0.48% | 83.00 | 85.42 | 90113 | 76193.35 | 4.65% | 0.00 |
| 2026-01-08 | 83.58 | 83.88 | 0.30 | 0.36% | 83.01 | 84.35 | 66360 | 55616.75 | 3.42% | 7.00 |
| 2026-01-07 | 83.90 | 83.58 | -0.81 | -0.96% | 82.73 | 84.79 | 82935 | 69446.78 | 4.28% | 0.00 |
| 2026-01-06 | 85.13 | 84.39 | -0.53 | -0.62% | 83.55 | 85.60 | 90350 | 76420.78 | 4.66% | 5.00 |
| 2026-01-05 | 83.18 | 84.92 | -0.44 | -0.52% | 83.01 | 85.20 | 94364 | 79727.97 | 4.87% | 0.00 |
| 2025-12-31 | 88.00 | 85.36 | -3.47 | -3.91% | 85.00 | 88.00 | 149620 | 128096.78 | 7.72% | 4.00 |
| 2025-12-30 | 84.00 | 88.83 | 3.99 | 4.70% | 83.36 | 90.00 | 224187 | 196205.98 | 11.57% | 10.00 |
| 2025-12-29 | 84.00 | 84.84 | 1.06 | 1.27% | 83.20 | 85.49 | 109873 | 92979.17 | 5.67% | 1.00 |
| 2025-12-26 | 84.32 | 83.78 | -0.57 | -0.68% | 82.80 | 85.32 | 110385 | 92908.20 | 5.69% | 0.00 |
| 2025-12-25 | 80.55 | 84.35 | 4.02 | 5.00% | 80.55 | 84.99 | 158672 | 132326.48 | 8.19% | 7.00 |
| 2025-12-24 | 79.51 | 80.33 | 0.35 | 0.44% | 79.00 | 80.68 | 43283 | 34658.43 | 2.23% | 0.00 |
| 2025-12-23 | 81.44 | 79.98 | -3.26 | -3.92% | 79.80 | 81.55 | 100626 | 80974.42 | 5.19% | 0.00 |
| 2025-12-22 | 80.98 | 83.24 | 4.89 | 6.24% | 80.65 | 85.00 | 159871 | 132648.89 | 8.25% | 5.00 |
| 2025-12-19 | 78.59 | 78.35 | 0.63 | 0.81% | 77.72 | 79.10 | 32683 | 25562.73 | 1.69% | 0.00 |
| 2025-12-18 | 78.30 | 77.72 | -1.08 | -1.37% | 77.66 | 79.75 | 33955 | 26695.56 | 1.75% | 0.00 |
| 2025-12-17 | 77.76 | 78.80 | 1.07 | 1.38% | 77.00 | 79.38 | 40580 | 31751.51 | 2.09% | 0.00 |
| 2025-12-16 | 79.78 | 77.73 | -2.21 | -2.76% | 77.38 | 80.01 | 47216 | 36950.59 | 2.44% | 0.00 |
| 2025-12-15 | 81.47 | 79.94 | -2.23 | -2.71% | 79.82 | 82.46 | 59553 | 48184.24 | 3.07% | 0.00 |
| 2025-12-12 | 79.97 | 82.17 | 1.92 | 2.39% | 78.80 | 82.44 | 108935 | 87700.81 | 5.62% | 6.00 |
| 2025-12-11 | 82.30 | 80.25 | -2.13 | -2.59% | 80.20 | 82.38 | 50652 | 41077.66 | 2.61% | 0.00 |
| 2025-12-10 | 82.65 | 82.38 | -0.48 | -0.58% | 81.70 | 83.35 | 39708 | 32688.60 | 2.05% | 10.00 |
| 2025-12-09 | 83.78 | 82.86 | -1.57 | -1.86% | 82.64 | 85.06 | 53083 | 44349.41 | 2.74% | 0.00 |
| 2025-12-08 | 83.02 | 84.43 | 0.51 | 0.61% | 82.70 | 84.87 | 86230 | 72302.11 | 4.45% | 1.00 |
| 2025-12-05 | 80.00 | 83.92 | 3.10 | 3.84% | 79.56 | 84.23 | 118212 | 97682.02 | 6.10% | 2.00 |
| 2025-12-04 | 83.20 | 80.82 | 0.70 | 0.87% | 80.68 | 83.90 | 85443 | 70035.70 | 4.41% | 0.00 |
| 2025-12-03 | 81.76 | 80.12 | -1.53 | -1.87% | 79.87 | 82.58 | 42741 | 34458.32 | 2.20% | 0.00 |
| 2025-12-02 | 83.65 | 81.65 | -2.50 | -2.97% | 81.00 | 83.99 | 51067 | 42065.06 | 2.63% | 0.00 |
| 2025-12-01 | 82.90 | 84.15 | 1.53 | 1.85% | 82.90 | 86.00 | 87979 | 74377.72 | 4.54% | 0.00 |
| 2025-11-28 | 81.10 | 82.62 | 1.43 | 1.76% | 80.25 | 82.88 | 74560 | 61165.03 | 3.85% | 0.00 |
| 2025-11-27 | 80.82 | 81.19 | 0.32 | 0.40% | 80.60 | 82.40 | 45108 | 36731.60 | 2.33% | 0.00 |
| 2025-11-26 | 80.23 | 80.87 | -0.59 | -0.72% | 79.63 | 82.80 | 57766 | 47047.30 | 2.98% | 0.00 |
| 2025-11-25 | 81.88 | 81.46 | -0.26 | -0.32% | 81.00 | 83.34 | 66954 | 54931.40 | 3.45% | 0.00 |
深证大盘股票行情在线 K线走势图
长盛轴承(300718)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
