长荣股份

300195
🏛️ 中国 →
7.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 7.66 7.72 7.63 7.72 881.6K
09:35 7.72 7.78 7.71 7.77 704.2K
09:40 7.77 7.84 7.76 7.82 852.1K
09:45 7.83 7.84 7.79 7.80 538.5K
09:50 7.78 7.80 7.73 7.73 410.7K
09:55 7.73 7.73 7.71 7.72 319.8K
10:00 7.73 7.74 7.71 7.74 366.4K
10:05 7.75 7.77 7.73 7.77 190.4K
10:10 7.77 7.81 7.76 7.80 196.6K
10:15 7.80 7.82 7.79 7.80 358.7K
10:20 7.80 7.82 7.79 7.81 123.2K
10:25 7.82 7.83 7.80 7.80 330.0K
10:30 7.80 7.82 7.80 7.80 168.6K
10:35 7.80 7.81 7.79 7.79 182.8K
10:40 7.79 7.81 7.79 7.81 132.6K
10:45 7.80 7.83 7.80 7.82 222.9K
10:50 7.83 7.83 7.82 7.83 167.5K
10:55 7.83 7.83 7.81 7.81 228.6K
11:00 7.82 7.83 7.81 7.81 73.9K
11:05 7.81 8.03 7.81 7.97 3,614.2K
11:10 7.98 7.98 7.92 7.95 963.8K
11:15 7.95 7.97 7.92 7.92 315.8K
11:20 7.92 7.93 7.91 7.91 144.0K
11:25 7.91 7.92 7.90 7.91 220.7K
13:00 7.91 7.91 7.88 7.90 450.9K
13:05 7.89 7.90 7.89 7.89 68.3K
13:10 7.89 7.90 7.88 7.88 155.4K
13:15 7.88 7.89 7.88 7.88 54.9K
13:20 7.88 7.90 7.88 7.88 170.4K
13:25 7.87 7.88 7.86 7.86 211.9K
13:30 7.87 7.87 7.86 7.87 130.4K
13:35 7.87 7.87 7.86 7.86 117.0K
13:40 7.86 7.86 7.85 7.85 266.5K
13:45 7.86 7.86 7.83 7.84 216.5K
13:50 7.84 7.84 7.81 7.82 248.7K
13:55 7.82 7.82 7.80 7.80 153.2K
14:00 7.81 7.82 7.80 7.82 179.7K
14:05 7.82 7.82 7.80 7.82 63.3K
14:10 7.82 7.83 7.81 7.81 216.4K
14:15 7.80 7.86 7.80 7.84 393.9K
14:20 7.84 7.86 7.83 7.83 101.5K
14:25 7.84 7.84 7.81 7.82 121.5K
14:30 7.82 7.83 7.80 7.81 119.5K
14:35 7.81 7.81 7.79 7.80 232.5K
14:40 7.80 7.81 7.78 7.80 252.3K
14:45 7.81 7.82 7.80 7.82 163.5K
14:50 7.81 7.81 7.79 7.80 314.8K
14:55 7.80 7.81 7.79 7.80 211.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.65 8.03 7.62 7.80 16.6M
2025-09-25 7.97 7.97 7.72 7.73 15.3M
2025-09-24 7.96 8.01 7.82 7.96 15.3M
2025-09-23 8.09 8.11 7.72 8.02 18.6M
2025-09-22 8.16 8.16 7.99 8.07 17.6M
2025-09-19 8.54 8.58 8.16 8.21 32.0M
2025-09-18 8.35 9.16 8.32 8.56 53.1M
2025-09-17 8.30 8.36 8.27 8.27 13.0M
2025-09-16 8.27 8.36 8.24 8.34 13.6M
2025-09-15 8.41 8.45 8.23 8.31 17.8M
2025-09-12 8.09 8.48 8.00 8.38 31.6M
2025-09-11 7.99 8.09 7.81 8.09 13.8M
2025-09-10 7.90 8.09 7.89 7.95 8.5M
2025-09-09 7.98 8.04 7.86 7.90 9.9M
2025-09-08 8.00 8.04 7.92 7.98 10.0M
2025-09-05 7.86 7.98 7.80 7.97 9.6M
2025-09-04 7.79 7.93 7.65 7.84 11.4M
2025-09-03 8.12 8.12 7.77 7.78 12.7M
2025-09-02 8.28 8.30 8.03 8.11 15.1M
2025-09-01 8.00 8.30 7.93 8.30 18.2M
2025-08-29 7.88 8.00 7.85 7.97 12.9M
2025-08-28 7.92 8.05 7.61 7.90 22.4M
2025-08-27 8.29 8.36 7.92 7.95 23.1M
2025-08-26 8.38 8.42 8.30 8.32 15.9M
2025-08-25 8.38 8.44 8.29 8.44 24.3M
2025-08-22 8.48 8.48 8.33 8.39 20.2M
2025-08-21 8.73 8.73 8.40 8.49 30.3M
2025-08-20 8.58 8.91 8.38 8.74 45.9M
2025-08-19 8.16 8.68 8.08 8.58 52.6M
2025-08-18 7.95 8.20 7.92 8.16 24.9M
2025-08-15 7.83 7.94 7.80 7.91 12.1M
2025-08-14 8.06 8.09 7.82 7.83 17.3M
2025-08-13 8.10 8.14 8.00 8.06 13.9M
2025-08-12 8.16 8.25 8.07 8.10 16.6M
2025-08-11 8.05 8.23 7.99 8.22 21.6M
2025-08-08 7.99 8.06 7.88 8.05 15.9M
2025-08-07 8.04 8.09 7.99 8.01 14.8M
2025-08-06 7.94 8.07 7.93 8.06 16.5M
2025-08-05 7.95 8.02 7.89 7.95 14.3M
2025-08-04 7.74 7.97 7.72 7.97 14.9M
2025-08-01 8.00 8.08 7.81 7.88 19.4M
2025-07-31 8.30 8.30 8.00 8.05 33.0M
2025-07-30 7.99 8.34 7.94 8.32 53.6M
2025-07-29 7.99 7.99 7.82 7.95 18.5M
2025-07-28 8.01 8.04 7.95 7.99 15.9M
2025-07-25 8.08 8.13 7.96 7.99 19.8M
2025-07-24 8.03 8.10 8.00 8.07 23.7M
2025-07-23 8.14 8.22 7.93 7.97 44.9M
2025-07-22 8.50 8.79 8.22 8.29 60.1M
2025-07-21 8.15 8.36 8.11 8.35 51.5M
2025-07-18 8.31 8.37 8.09 8.16 55.1M
2025-07-17 8.50 8.64 8.20 8.43 77.4M
2025-07-16 8.68 9.27 8.40 8.92 96.3M
2025-07-15 9.23 9.83 8.80 8.88 142.9M
2025-07-14 7.71 9.05 7.70 9.05 90.0M
2025-07-11 7.32 7.65 7.22 7.54 33.4M
2025-07-10 7.14 7.56 7.12 7.33 33.1M
2025-07-09 7.13 7.28 7.12 7.20 15.2M
2025-07-08 7.08 7.17 7.03 7.17 13.1M
2025-07-07 6.94 7.09 6.87 7.08 11.0M
2025-07-04 7.14 7.15 6.94 6.96 16.9M
2025-07-03 7.02 7.28 6.98 7.16 22.8M
2025-07-02 7.08 7.12 7.00 7.04 11.1M
2025-07-01 7.09 7.13 6.99 7.07 13.6M
2025-06-30 7.06 7.15 7.04 7.11 12.3M
2025-06-27 7.10 7.17 7.03 7.09 17.4M
2025-06-26 7.00 7.22 6.94 7.11 32.0M
2025-06-25 6.99 7.13 6.92 7.01 18.8M
2025-06-24 6.92 7.02 6.82 7.01 29.0M
2025-06-23 6.41 7.12 6.41 6.92 33.5M
2025-06-20 6.40 6.63 6.37 6.40 12.6M
2025-06-19 6.60 6.61 6.37 6.38 12.2M
2025-06-18 6.68 6.68 6.55 6.60 8.9M
2025-06-17 6.70 6.75 6.61 6.68 9.9M
2025-06-16 6.65 6.78 6.65 6.70 10.0M
2025-06-13 6.85 6.93 6.67 6.68 14.9M
2025-06-12 6.74 7.05 6.72 6.88 21.0M
2025-06-11 6.71 6.80 6.71 6.77 10.0M
2025-06-10 6.80 6.82 6.58 6.73 11.5M
2025-06-09 6.64 6.79 6.62 6.77 11.2M
2025-06-06 6.63 6.63 6.54 6.62 7.9M
2025-06-05 6.67 6.68 6.58 6.63 9.8M
2025-06-04 6.71 6.77 6.64 6.68 10.2M
2025-06-03 6.63 6.81 6.58 6.73 10.9M
2025-05-30 6.72 6.81 6.62 6.65 11.9M
2025-05-29 6.61 6.85 6.61 6.77 19.3M
2025-05-28 6.56 6.78 6.54 6.69 22.4M
2025-05-27 6.54 6.60 6.47 6.55 8.1M
2025-05-26 6.33 6.56 6.29 6.54 10.3M
2025-05-23 6.45 6.59 6.35 6.39 11.6M
2025-05-22 6.61 6.66 6.44 6.49 10.2M
2025-05-21 6.68 6.70 6.59 6.62 9.7M
2025-05-20 6.58 6.74 6.56 6.70 12.7M
2025-05-19 6.51 6.61 6.42 6.61 10.6M
2025-05-16 6.53 6.60 6.49 6.55 11.8M
2025-05-15 6.63 6.70 6.51 6.53 16.7M
2025-05-14 6.48 6.79 6.42 6.66 25.2M
2025-05-13 6.58 6.68 6.50 6.51 11.7M
2025-05-12 6.50 6.57 6.46 6.54 9.1M
2025-05-09 6.55 6.57 6.42 6.45 9.5M
2025-05-08 6.39 6.60 6.39 6.58 11.5M
2025-05-07 6.47 6.54 6.37 6.44 14.2M
2025-05-06 6.26 6.42 6.22 6.42 12.2M
2025-04-30 6.16 6.29 6.14 6.21 11.3M
2025-04-29 6.01 6.18 6.01 6.17 9.6M
2025-04-28 6.05 6.14 5.97 6.08 10.9M
2025-04-25 6.09 6.12 6.01 6.03 9.1M
2025-04-24 6.15 6.19 5.99 6.04 15.1M
2025-04-23 6.20 6.32 6.15 6.19 20.9M
2025-04-22 6.27 6.73 6.15 6.20 34.9M
2025-04-21 5.81 6.15 5.75 6.10 22.9M
2025-04-18 6.01 6.05 5.75 5.83 27.1M
2025-04-17 5.62 6.45 5.54 6.11 31.2M
2025-04-16 5.76 5.78 5.51 5.63 8.6M
2025-04-15 5.76 5.80 5.67 5.77 8.5M
2025-04-14 5.70 5.84 5.70 5.76 10.1M
2025-04-11 5.60 5.71 5.54 5.63 11.9M
2025-04-10 5.59 5.81 5.58 5.60 14.1M
2025-04-09 5.18 5.51 4.75 5.45 18.1M
2025-04-08 5.28 5.52 5.14 5.30 16.8M
2025-04-07 6.05 6.08 5.13 5.13 23.8M
2025-04-03 6.38 6.58 6.33 6.41 10.4M
2025-04-02 6.42 6.63 6.35 6.49 10.7M
2025-04-01 6.52 6.58 6.41 6.41 10.3M
2025-03-31 6.36 6.43 6.17 6.41 12.6M
2025-03-28 6.61 6.65 6.41 6.43 13.3M
2025-03-27 6.73 6.75 6.51 6.60 13.6M
2025-03-26 6.56 6.81 6.53 6.75 19.3M
2025-03-25 6.57 6.63 6.46 6.57 16.8M
2025-03-24 6.81 6.84 6.35 6.57 28.4M
2025-03-21 7.09 7.09 6.83 6.88 28.0M
2025-03-20 6.89 7.28 6.85 7.17 44.5M
2025-03-19 6.83 7.02 6.79 6.94 34.2M
2025-03-18 6.76 6.86 6.74 6.86 18.5M
2025-03-17 6.74 6.79 6.65 6.77 17.3M
2025-03-14 6.62 6.73 6.51 6.72 21.2M
2025-03-13 6.81 6.83 6.47 6.62 31.3M
2025-03-12 6.81 6.92 6.78 6.84 26.6M
2025-03-11 6.76 6.85 6.69 6.82 25.4M
2025-03-10 6.90 7.00 6.82 6.88 30.1M
2025-03-07 7.06 7.26 6.89 6.93 52.1M
2025-03-06 6.85 7.37 6.85 7.28 81.0M
2025-03-05 6.99 7.06 6.62 6.84 61.2M
2025-03-04 7.10 7.65 6.96 7.01 105.4M
2025-03-03 6.17 7.37 6.10 7.37 67.7M
2025-02-28 6.36 6.42 6.09 6.14 15.6M
2025-02-27 6.52 6.54 6.27 6.40 18.1M
2025-02-26 6.24 6.52 6.24 6.50 21.1M
2025-02-25 6.22 6.35 6.18 6.26 13.2M
2025-02-24 6.19 6.36 6.12 6.31 18.1M
2025-02-21 6.19 6.22 6.10 6.20 13.6M
2025-02-20 6.19 6.23 6.10 6.19 13.8M
2025-02-19 5.95 6.15 5.89 6.15 13.7M
2025-02-18 6.09 6.16 5.90 5.93 12.6M
2025-02-17 6.02 6.15 5.99 6.11 12.6M
2025-02-14 6.06 6.07 5.94 6.00 13.2M
2025-02-13 6.10 6.24 5.97 6.06 18.1M
2025-02-12 6.05 6.16 6.05 6.10 14.3M
2025-02-11 6.10 6.24 5.97 6.08 16.3M
2025-02-10 5.97 6.17 5.89 6.14 17.9M
2025-02-07 5.87 5.97 5.81 5.92 12.9M
2025-02-06 5.72 5.91 5.70 5.88 10.9M
2025-02-05 5.63 5.80 5.61 5.76 9.9M
2025-01-27 5.72 5.83 5.59 5.60 9.5M
2025-01-24 5.58 5.71 5.53 5.70 10.3M
2025-01-23 5.60 5.80 5.58 5.60 11.6M
2025-01-22 5.57 5.60 5.47 5.51 7.1M
2025-01-21 5.78 5.78 5.55 5.60 7.3M
2025-01-20 5.60 5.75 5.53 5.69 8.6M
2025-01-17 5.64 5.66 5.55 5.57 6.7M
2025-01-16 5.74 5.78 5.59 5.65 8.7M
2025-01-15 5.69 5.73 5.56 5.65 8.4M
2025-01-14 5.34 5.69 5.34 5.69 11.1M
2025-01-13 5.20 5.31 5.00 5.29 8.3M
2025-01-10 5.39 5.46 5.18 5.19 9.1M
2025-01-09 5.35 5.48 5.32 5.41 9.5M
2025-01-08 5.34 5.41 5.15 5.37 10.9M
2025-01-07 5.17 5.36 5.17 5.36 10.1M
2025-01-06 5.12 5.21 4.90 5.14 11.1M
2025-01-03 5.54 5.60 5.17 5.19 12.5M
2025-01-02 5.60 5.74 5.45 5.53 11.0M