长海股份

300196
🏛️ 中国 →
15.11
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 17.62 17.85 17.31 17.53 3.4M
2021-12-30 17.38 17.81 17.37 17.70 2.1M
2021-12-29 17.43 17.60 17.28 17.51 1.7M
2021-12-28 17.26 17.55 17.26 17.44 1.5M
2021-12-27 17.47 17.51 17.13 17.25 1.9M
2021-12-24 17.57 17.64 17.12 17.48 2.8M
2021-12-23 17.50 17.85 17.45 17.48 2.9M
2021-12-22 17.20 17.71 17.06 17.62 3.0M
2021-12-21 17.24 17.45 16.81 17.08 3.5M
2021-12-20 18.32 18.32 15.11 17.21 5.1M
2021-12-17 18.54 18.65 17.92 17.99 3.2M
2021-12-16 18.32 18.59 18.11 18.54 3.5M
2021-12-15 18.77 18.80 18.25 18.28 3.8M
2021-12-14 18.38 18.88 18.26 18.77 7.0M
2021-12-13 17.73 18.72 17.52 18.55 8.1M
2021-12-10 17.77 17.88 17.46 17.51 3.4M
2021-12-09 17.88 17.94 17.58 17.79 3.0M
2021-12-08 17.72 17.96 17.55 17.78 3.3M
2021-12-07 17.86 18.01 17.30 17.74 4.2M
2021-12-06 18.40 18.52 17.73 17.82 5.3M
2021-12-03 18.00 18.33 17.95 18.28 3.0M
2021-12-02 18.10 18.35 17.97 18.01 4.0M
2021-12-01 18.14 18.22 17.73 18.09 4.7M
2021-11-30 18.50 18.62 17.88 18.08 5.5M
2021-11-29 18.20 18.48 18.00 18.14 4.7M
2021-11-26 18.85 19.12 18.53 18.62 4.4M
2021-11-25 18.50 18.97 18.43 18.78 4.6M
2021-11-24 18.94 18.94 18.40 18.58 4.4M
2021-11-23 18.92 19.38 18.56 18.94 7.6M
2021-11-22 18.80 18.80 18.31 18.74 5.7M
2021-11-19 18.30 19.09 18.21 18.53 8.2M
2021-11-18 18.02 18.74 17.95 18.31 9.4M
2021-11-17 16.98 18.36 16.92 18.34 11.0M
2021-11-16 16.99 17.08 16.71 16.89 3.5M
2021-11-15 17.03 17.03 16.67 16.94 3.0M
2021-11-12 16.79 17.08 16.70 17.04 2.9M
2021-11-11 16.39 17.07 16.31 16.92 4.1M
2021-11-10 16.80 16.80 16.10 16.44 5.5M
2021-11-09 16.78 17.09 16.66 16.84 2.8M
2021-11-08 17.21 17.35 16.31 16.75 5.3M
2021-11-05 17.45 17.84 17.28 17.35 3.2M
2021-11-04 17.43 17.88 17.34 17.68 4.3M
2021-11-03 17.45 17.55 17.06 17.44 3.8M
2021-11-02 17.65 17.81 17.21 17.41 5.8M
2021-11-01 16.92 18.40 16.81 17.73 10.6M
2021-10-29 17.35 17.74 16.85 16.96 6.3M
2021-10-28 18.10 18.22 17.12 17.54 7.5M
2021-10-27 17.30 18.09 17.12 17.70 7.9M
2021-10-26 17.24 17.69 17.23 17.51 4.1M
2021-10-25 17.35 17.45 16.98 17.24 3.6M
2021-10-22 17.15 17.67 16.98 17.49 4.8M
2021-10-21 17.37 17.38 17.05 17.15 4.0M
2021-10-20 16.99 17.73 16.77 17.33 5.3M
2021-10-19 16.70 17.22 16.53 16.94 5.1M
2021-10-18 16.30 16.79 16.21 16.70 4.6M
2021-10-15 16.55 16.74 16.07 16.19 4.2M
2021-10-14 16.32 16.35 16.01 16.30 3.0M
2021-10-13 16.24 16.42 15.72 16.33 4.0M
2021-10-12 16.59 16.71 15.82 16.23 6.2M
2021-10-11 16.32 17.10 16.30 16.69 6.4M
2021-10-08 16.36 16.95 16.18 16.44 7.3M
2021-09-30 16.48 16.51 16.13 16.14 5.8M
2021-09-29 16.96 17.27 16.15 16.23 6.8M
2021-09-28 17.08 17.50 16.84 17.25 6.7M
2021-09-27 17.93 17.99 16.88 17.01 8.1M
2021-09-24 19.51 19.70 17.91 17.94 13.1M
2021-09-23 20.78 21.09 19.56 19.63 9.6M
2021-09-22 20.61 21.53 20.51 20.85 6.7M
2021-09-17 20.64 21.68 20.11 21.12 8.7M
2021-09-16 21.20 22.10 20.86 20.86 8.6M
2021-09-15 21.58 21.79 20.74 21.12 8.3M
2021-09-14 21.61 22.09 20.95 21.75 7.3M
2021-09-13 21.80 22.20 21.25 21.75 8.5M
2021-09-10 22.45 22.55 21.47 21.78 11.3M
2021-09-09 22.95 23.24 22.00 22.78 14.9M
2021-09-08 22.30 23.80 21.32 22.84 21.1M
2021-09-07 19.98 23.10 19.65 22.36 15.5M
2021-09-06 19.55 20.43 19.23 19.78 5.1M
2021-09-03 19.82 20.76 19.41 19.45 4.0M
2021-09-02 19.70 20.14 19.32 19.91 3.5M
2021-09-01 20.35 20.35 19.24 19.70 3.8M
2021-08-31 20.34 20.37 19.72 20.05 3.4M
2021-08-30 20.81 20.81 20.02 20.25 2.8M
2021-08-27 20.60 20.79 20.30 20.61 3.2M
2021-08-26 20.82 21.35 20.68 20.71 4.3M
2021-08-25 20.90 21.55 20.50 21.15 5.2M
2021-08-24 20.93 21.43 20.40 20.88 7.0M
2021-08-23 19.28 20.50 19.28 20.45 7.1M
2021-08-20 18.06 19.27 17.86 19.20 4.2M
2021-08-19 18.71 18.73 17.61 18.18 5.8M
2021-08-18 18.57 19.60 18.36 18.61 5.3M
2021-08-17 19.73 19.79 18.43 18.57 5.4M
2021-08-16 19.98 20.17 19.31 19.43 3.4M
2021-08-13 19.15 20.15 19.13 19.97 3.6M
2021-08-12 19.83 19.83 19.16 19.37 2.8M
2021-08-11 19.35 19.88 19.28 19.58 4.4M
2021-08-10 19.73 20.26 18.81 19.41 5.7M
2021-08-09 20.26 20.26 19.20 19.75 3.8M
2021-08-06 19.47 20.08 19.25 19.88 3.8M
2021-08-05 19.31 19.65 19.21 19.41 2.7M
2021-08-04 19.88 19.88 19.36 19.62 2.5M
2021-08-03 19.31 20.09 19.23 19.60 3.9M
2021-08-02 19.45 19.60 19.01 19.38 3.4M
2021-07-30 18.98 19.38 18.66 19.28 4.2M
2021-07-29 17.95 18.98 17.84 18.88 3.6M
2021-07-28 17.77 18.11 17.07 17.72 3.6M
2021-07-27 18.80 19.23 18.20 18.20 3.8M
2021-07-26 18.83 19.25 18.66 18.82 3.4M
2021-07-23 19.26 19.49 18.73 18.95 3.4M
2021-07-22 19.03 19.31 18.69 19.17 3.7M
2021-07-21 18.64 19.35 18.63 19.02 4.3M
2021-07-20 18.64 18.68 18.15 18.47 5.1M
2021-07-19 18.66 19.10 18.35 18.78 2.8M
2021-07-16 19.09 19.15 18.58 18.79 3.2M
2021-07-15 18.35 18.95 18.21 18.89 5.0M
2021-07-14 18.95 18.95 18.36 18.45 4.8M
2021-07-13 18.68 18.76 18.12 18.76 4.4M
2021-07-12 18.01 18.64 17.83 18.54 9.4M
2021-07-09 17.89 17.95 17.60 17.76 4.3M
2021-07-08 17.60 18.12 17.39 17.85 6.1M
2021-07-07 17.73 17.85 17.28 17.46 6.1M
2021-07-06 16.72 17.47 16.51 17.32 6.2M
2021-07-05 16.70 17.27 16.43 16.78 4.4M
2021-07-02 16.55 16.89 16.55 16.67 2.0M
2021-07-01 17.16 17.23 16.64 16.64 2.9M
2021-06-30 17.52 17.52 16.87 17.16 4.6M
2021-06-29 16.72 17.36 16.60 17.30 6.5M
2021-06-28 16.25 16.93 16.21 16.74 4.7M
2021-06-25 16.16 16.36 16.04 16.29 3.2M
2021-06-24 16.15 16.26 15.87 16.12 2.5M
2021-06-23 15.99 16.37 15.92 16.17 3.6M
2021-06-22 15.92 16.14 15.82 15.93 3.0M
2021-06-21 15.95 16.05 15.82 15.94 2.4M
2021-06-18 16.00 16.19 15.74 16.03 2.9M
2021-06-17 15.99 16.29 15.70 16.04 3.6M
2021-06-16 16.15 16.29 15.68 16.05 3.8M
2021-06-15 16.26 16.45 16.05 16.15 2.3M
2021-06-11 16.85 17.00 16.25 16.41 3.5M
2021-06-10 17.10 17.27 16.85 16.95 2.1M
2021-06-09 17.11 17.28 16.68 17.14 2.3M
2021-06-08 16.68 17.15 16.67 17.03 2.6M
2021-06-07 16.93 17.25 16.84 17.01 2.2M
2021-06-04 17.10 17.25 16.52 16.86 3.7M
2021-06-03 17.22 17.39 16.96 17.13 3.1M
2021-06-02 17.84 17.85 17.14 17.18 3.5M
2021-06-01 17.60 17.88 17.40 17.77 3.9M
2021-05-31 17.80 17.80 17.27 17.48 3.5M
2021-05-28 17.81 18.01 17.44 17.49 2.8M
2021-05-27 18.08 18.14 17.63 17.77 3.4M
2021-05-26 17.84 18.29 17.75 18.07 3.8M
2021-05-25 17.40 18.10 17.36 17.92 5.3M
2021-05-24 17.77 17.77 17.34 17.40 4.2M
2021-05-21 17.97 18.26 17.76 17.77 3.8M
2021-05-20 17.59 18.35 17.46 18.14 6.3M
2021-05-19 17.60 18.15 17.20 17.88 6.9M
2021-05-18 16.86 17.80 16.53 17.68 10.1M
2021-05-17 16.99 19.40 16.67 17.22 12.9M
2021-05-14 16.10 16.73 16.10 16.31 3.5M
2021-05-13 16.28 16.59 16.00 16.10 2.3M
2021-05-12 16.32 16.72 15.64 16.50 4.3M
2021-05-11 17.30 17.31 15.60 16.51 7.5M
2021-05-10 17.19 17.74 17.00 17.25 4.7M
2021-05-07 17.31 17.66 17.05 17.09 3.7M
2021-05-06 16.69 17.60 16.69 17.49 5.8M
2021-04-30 17.12 17.49 16.63 16.68 3.4M
2021-04-29 17.64 17.77 17.20 17.22 3.3M
2021-04-28 17.50 17.89 17.32 17.89 3.6M
2021-04-27 16.94 17.55 16.94 17.38 4.7M
2021-04-26 16.81 17.58 16.81 16.91 3.3M
2021-04-23 17.39 17.65 16.88 17.02 3.5M
2021-04-22 17.20 17.54 17.19 17.42 2.7M
2021-04-21 17.01 17.50 16.80 17.29 4.0M
2021-04-20 16.92 17.55 16.92 17.15 4.0M
2021-04-19 16.71 17.63 16.52 17.05 5.3M
2021-04-16 17.23 17.26 16.61 16.78 3.9M
2021-04-15 17.00 17.29 16.81 17.03 3.0M
2021-04-14 16.50 17.41 16.31 17.15 4.4M
2021-04-13 16.13 16.80 16.13 16.50 5.8M
2021-04-12 16.44 16.69 15.42 15.91 7.1M
2021-04-09 16.40 16.99 16.34 16.78 5.6M
2021-04-08 15.48 16.59 15.48 16.39 9.8M
2021-04-07 15.30 15.66 15.16 15.49 4.0M
2021-04-06 14.77 15.15 14.73 15.10 2.4M
2021-04-02 14.80 14.99 14.61 14.75 1.8M
2021-04-01 14.89 15.12 14.70 14.85 3.5M
2021-03-31 15.20 15.20 14.76 14.91 2.3M
2021-03-30 14.82 15.33 14.82 15.23 2.6M
2021-03-29 15.31 15.43 14.80 15.04 4.2M
2021-03-26 15.45 15.85 15.17 15.35 3.7M
2021-03-25 15.35 15.65 15.08 15.45 3.0M
2021-03-24 16.78 16.80 15.12 15.35 6.4M
2021-03-23 17.09 17.40 16.32 16.61 4.0M
2021-03-22 16.62 17.48 16.58 17.21 3.8M
2021-03-19 16.98 17.35 16.56 16.60 2.6M
2021-03-18 16.51 17.62 16.51 17.26 3.5M
2021-03-17 16.57 16.76 16.24 16.73 1.8M
2021-03-16 16.35 16.71 16.15 16.46 2.5M
2021-03-15 16.25 16.95 16.25 16.35 3.5M
2021-03-12 16.55 16.89 16.10 16.30 4.7M
2021-03-11 16.82 17.09 16.62 16.97 2.2M
2021-03-10 17.28 17.61 16.69 16.87 2.8M
2021-03-09 16.74 17.74 16.04 17.21 5.2M
2021-03-08 17.44 17.73 17.10 17.12 3.8M
2021-03-05 17.21 17.59 17.00 17.15 3.5M
2021-03-04 18.02 18.27 17.43 17.72 4.2M
2021-03-03 17.95 18.33 17.50 18.29 5.1M
2021-03-02 18.19 18.40 16.94 18.16 9.2M
2021-03-01 18.31 18.80 17.91 18.15 7.2M
2021-02-26 18.23 18.75 17.80 18.33 4.3M
2021-02-25 19.88 19.90 18.25 18.47 5.4M
2021-02-24 19.55 20.29 19.06 19.65 4.3M
2021-02-23 19.27 19.74 18.75 19.73 4.3M
2021-02-22 20.47 20.47 19.23 19.51 4.9M
2021-02-19 19.81 20.65 19.39 20.20 5.5M
2021-02-18 20.17 21.39 19.51 19.96 6.9M
2021-02-10 19.59 19.90 18.90 19.85 4.6M
2021-02-09 19.88 20.08 19.47 19.62 4.5M
2021-02-08 19.20 20.25 19.09 19.47 7.7M
2021-02-05 20.47 20.95 18.71 19.00 6.6M
2021-02-04 20.58 21.66 20.08 20.45 4.8M
2021-02-03 20.58 21.19 20.57 20.71 6.1M
2021-02-02 21.19 21.86 20.31 21.30 8.2M
2021-02-01 19.47 21.36 19.38 21.34 12.4M
2021-01-29 18.82 19.90 18.52 19.88 9.8M
2021-01-28 18.30 19.35 18.10 18.81 7.7M
2021-01-27 18.06 18.60 17.70 18.60 4.1M
2021-01-26 18.24 19.10 18.00 18.27 6.8M
2021-01-25 16.70 18.58 16.54 18.09 7.2M
2021-01-22 16.99 17.03 16.26 16.68 7.4M
2021-01-21 17.17 17.63 16.80 16.98 7.9M
2021-01-20 17.88 18.08 17.06 17.18 5.9M
2021-01-19 18.41 18.44 17.60 17.63 3.7M
2021-01-18 17.02 18.38 16.87 18.29 5.0M
2021-01-15 16.96 17.53 16.80 17.14 3.3M
2021-01-14 17.52 17.75 17.00 17.10 4.0M
2021-01-13 18.20 18.24 17.49 17.94 5.1M
2021-01-12 17.85 18.74 17.68 18.30 4.5M
2021-01-11 18.57 18.67 17.20 18.15 7.8M
2021-01-08 17.73 18.67 17.30 18.67 8.5M
2021-01-07 17.20 18.25 17.10 17.43 6.6M
2021-01-06 17.17 17.30 16.69 17.25 3.4M
2021-01-05 17.55 17.55 16.86 17.13 4.0M
2021-01-04 16.91 17.97 16.91 17.61 5.0M