岳阳兴长(000819)股票行情
岳阳兴长(000819)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 | 14.85 | 14.54 | -0.31 | -2.09% | 14.50 | 15.00 | 38924 | 5713.83 | 1.06% |
| 2026-03-25 | 14.25 | 14.85 | 0.62 | 4.36% | 14.14 | 15.05 | 63222 | 9301.92 | 1.73% |
| 2026-03-24 | 14.26 | 14.23 | 0.22 | 1.57% | 13.95 | 14.29 | 43296 | 6108.31 | 1.18% |
| 2026-03-23 | 14.58 | 14.01 | -0.70 | -4.76% | 13.90 | 14.58 | 87536 | 12364.16 | 2.39% |
| 2026-03-20 | 15.14 | 14.71 | -0.45 | -2.97% | 14.71 | 15.14 | 60149 | 8980.68 | 1.65% |
| 2026-03-19 | 15.52 | 15.16 | -0.26 | -1.69% | 15.15 | 15.61 | 50102 | 7673.44 | 1.37% |
| 2026-03-18 | 15.71 | 15.42 | -0.27 | -1.72% | 15.24 | 15.75 | 88228 | 13568.61 | 2.41% |
| 2026-03-17 | 15.86 | 15.69 | -0.16 | -1.01% | 15.68 | 15.91 | 60416 | 9533.91 | 1.65% |
| 2026-03-16 | 15.90 | 15.85 | -0.07 | -0.44% | 15.70 | 16.12 | 63332 | 10045.46 | 1.73% |
| 2026-03-13 | 16.25 | 15.92 | -0.26 | -1.61% | 15.92 | 16.37 | 77039 | 12404.72 | 2.11% |
| 2026-03-12 | 16.25 | 16.18 | 0.03 | 0.19% | 16.11 | 16.66 | 113316 | 18564.90 | 3.10% |
| 2026-03-11 | 15.96 | 16.15 | 0.19 | 1.19% | 15.82 | 16.23 | 87277 | 13985.46 | 2.39% |
| 2026-03-10 | 15.66 | 15.96 | -0.22 | -1.36% | 15.57 | 16.09 | 113986 | 18084.65 | 3.12% |
| 2026-03-09 | 16.94 | 16.18 | -0.15 | -0.92% | 16.09 | 17.16 | 170013 | 28264.78 | 4.65% |
| 2026-03-06 | 16.15 | 16.33 | 0.06 | 0.37% | 15.76 | 16.44 | 138004 | 22155.37 | 3.78% |
| 2026-03-05 | 16.66 | 16.27 | -0.45 | -2.69% | 16.11 | 16.90 | 168756 | 27499.48 | 4.62% |
| 2026-03-04 | 17.80 | 16.72 | -1.40 | -7.73% | 16.40 | 17.80 | 256052 | 42995.13 | 7.00% |
| 2026-03-03 | 17.15 | 18.12 | 0.64 | 3.66% | 17.10 | 19.08 | 447080 | 80131.12 | 12.23% |
| 2026-03-02 | 16.54 | 17.48 | 1.05 | 6.39% | 16.38 | 17.50 | 350993 | 59730.00 | 9.60% |
| 2026-02-27 | 16.46 | 16.43 | -0.03 | -0.18% | 16.15 | 16.61 | 81085 | 13226.51 | 2.22% |
| 2026-02-26 | 16.66 | 16.46 | -0.20 | -1.20% | 16.37 | 16.71 | 57101 | 9420.35 | 1.56% |
| 2026-02-25 | 16.76 | 16.66 | -0.14 | -0.83% | 16.58 | 16.90 | 62752 | 10497.17 | 1.72% |
| 2026-02-24 | 16.39 | 16.80 | 0.58 | 3.58% | 16.39 | 16.90 | 76303 | 12755.28 | 2.09% |
| 2026-02-13 | 16.43 | 16.22 | -0.28 | -1.70% | 16.16 | 16.54 | 65835 | 10761.59 | 1.80% |
| 2026-02-12 | 16.85 | 16.50 | -0.16 | -0.96% | 16.47 | 17.13 | 138271 | 23235.77 | 3.78% |
| 2026-02-11 | 16.51 | 16.66 | 0.15 | 0.91% | 16.35 | 17.07 | 107210 | 17895.41 | 2.93% |
| 2026-02-10 | 16.43 | 16.51 | 0.04 | 0.24% | 16.23 | 16.66 | 47693 | 7831.92 | 1.30% |
| 2026-02-09 | 16.70 | 16.47 | -0.13 | -0.78% | 16.33 | 16.75 | 73015 | 12048.13 | 2.00% |
| 2026-02-06 | 16.20 | 16.60 | 0.28 | 1.72% | 16.09 | 16.73 | 55419 | 9165.39 | 1.52% |
| 2026-02-05 | 16.52 | 16.32 | -0.30 | -1.81% | 16.22 | 16.69 | 52868 | 8673.08 | 1.45% |
| 2026-02-04 | 16.41 | 16.62 | 0.22 | 1.34% | 16.33 | 17.19 | 81035 | 13570.06 | 2.22% |
| 2026-02-03 | 16.36 | 16.40 | 0.17 | 1.05% | 16.21 | 16.58 | 48313 | 7914.94 | 1.32% |
| 2026-02-02 | 16.78 | 16.23 | -0.87 | -5.09% | 16.19 | 17.00 | 101018 | 16726.20 | 2.76% |
| 2026-01-30 | 16.92 | 17.10 | 0.16 | 0.94% | 16.47 | 17.35 | 130140 | 22076.37 | 3.56% |
| 2026-01-29 | 16.90 | 16.94 | 0.12 | 0.71% | 16.71 | 17.20 | 107489 | 18275.70 | 2.94% |
| 2026-01-28 | 16.88 | 16.82 | 0.16 | 0.96% | 16.62 | 17.00 | 71083 | 11945.70 | 1.94% |
| 2026-01-27 | 16.88 | 16.66 | -0.36 | -2.12% | 16.41 | 16.97 | 77551 | 12882.78 | 2.12% |
| 2026-01-26 | 17.00 | 17.02 | -0.15 | -0.87% | 16.75 | 17.27 | 107960 | 18348.01 | 2.95% |
| 2026-01-23 | 16.71 | 17.17 | 0.46 | 2.75% | 16.61 | 17.23 | 149231 | 25312.62 | 4.08% |
| 2026-01-22 | 16.15 | 16.71 | 0.56 | 3.47% | 16.14 | 16.78 | 130036 | 21507.38 | 3.56% |
| 2026-01-21 | 16.10 | 16.15 | -0.02 | -0.12% | 15.91 | 16.23 | 55978 | 9016.57 | 1.53% |
| 2026-01-20 | 15.98 | 16.17 | 0.15 | 0.94% | 15.83 | 16.22 | 89698 | 14389.32 | 2.45% |
| 2026-01-19 | 15.67 | 16.02 | 0.41 | 2.63% | 15.58 | 16.05 | 67930 | 10822.25 | 1.86% |
| 2026-01-16 | 15.73 | 15.61 | -0.12 | -0.76% | 15.47 | 15.83 | 65450 | 10231.22 | 1.79% |
| 2026-01-15 | 16.08 | 15.73 | -0.26 | -1.63% | 15.65 | 16.08 | 81812 | 12935.34 | 2.24% |
| 2026-01-14 | 16.19 | 15.99 | -0.22 | -1.36% | 15.87 | 16.44 | 121812 | 19700.10 | 3.33% |
| 2026-01-13 | 16.25 | 16.21 | -0.03 | -0.18% | 16.17 | 16.70 | 129789 | 21283.43 | 3.55% |
| 2026-01-12 | 16.28 | 16.24 | -0.04 | -0.25% | 16.12 | 16.28 | 88654 | 14345.00 | 2.43% |
| 2026-01-09 | 16.72 | 16.28 | -0.16 | -0.97% | 16.18 | 16.80 | 112311 | 18331.51 | 3.07% |
| 2026-01-08 | 16.12 | 16.44 | 0.32 | 1.99% | 15.99 | 16.47 | 89398 | 14532.48 | 2.45% |
| 2026-01-07 | 16.24 | 16.12 | -0.18 | -1.10% | 16.01 | 16.33 | 77266 | 12473.42 | 2.11% |
| 2026-01-06 | 16.46 | 16.30 | -0.03 | -0.18% | 16.20 | 16.55 | 79946 | 13052.21 | 2.19% |
| 2026-01-05 | 16.41 | 16.33 | 0.10 | 0.62% | 16.06 | 16.55 | 59157 | 9640.09 | 1.62% |
| 2025-12-31 | 16.16 | 16.23 | 0.01 | 0.06% | 15.90 | 16.35 | 44772 | 7226.70 | 1.22% |
| 2025-12-30 | 16.39 | 16.22 | -0.24 | -1.46% | 16.15 | 16.44 | 45938 | 7467.05 | 1.26% |
| 2025-12-29 | 16.46 | 16.46 | -0.07 | -0.42% | 16.00 | 16.61 | 57335 | 9380.52 | 1.57% |
| 2025-12-26 | 16.75 | 16.53 | -0.20 | -1.20% | 16.48 | 16.84 | 62540 | 10407.94 | 1.71% |
| 2025-12-25 | 17.06 | 16.73 | -0.32 | -1.88% | 16.60 | 17.11 | 71462 | 11949.19 | 1.96% |
| 2025-12-24 | 16.61 | 17.05 | 0.22 | 1.31% | 16.61 | 17.17 | 79387 | 13468.47 | 2.17% |
| 2025-12-23 | 16.94 | 16.83 | -0.12 | -0.71% | 16.65 | 17.10 | 70036 | 11789.36 | 1.92% |
| 2025-12-22 | 15.92 | 16.95 | 1.12 | 7.08% | 15.92 | 17.06 | 153929 | 25598.70 | 4.21% |
| 2025-12-19 | 15.70 | 15.83 | 0.08 | 0.51% | 15.70 | 15.89 | 42042 | 6646.52 | 1.15% |
| 2025-12-18 | 15.60 | 15.75 | 0.09 | 0.57% | 15.60 | 15.97 | 56990 | 9016.61 | 1.56% |
| 2025-12-17 | 15.49 | 15.66 | 0.24 | 1.56% | 15.20 | 15.75 | 104712 | 16306.30 | 2.86% |
| 2025-12-16 | 15.89 | 15.42 | -0.51 | -3.20% | 15.30 | 15.98 | 71127 | 11002.80 | 1.95% |
| 2025-12-15 | 16.04 | 15.93 | 0.05 | 0.31% | 15.86 | 16.19 | 44715 | 7155.12 | 1.22% |
| 2025-12-12 | 15.81 | 15.88 | 0.09 | 0.57% | 15.72 | 16.19 | 74378 | 11896.70 | 2.03% |
| 2025-12-11 | 16.34 | 15.79 | -0.55 | -3.37% | 15.74 | 16.45 | 96621 | 15400.06 | 2.64% |
| 2025-12-10 | 16.36 | 16.34 | -0.02 | -0.12% | 16.12 | 16.36 | 32068 | 5211.50 | 0.88% |
| 2025-12-09 | 16.89 | 16.36 | -0.41 | -2.44% | 16.31 | 16.89 | 79172 | 13067.37 | 2.17% |
| 2025-12-08 | 16.96 | 16.77 | -0.12 | -0.71% | 16.65 | 17.00 | 50150 | 8418.40 | 1.37% |
| 2025-12-05 | 16.80 | 16.89 | 0.22 | 1.32% | 16.60 | 16.93 | 46790 | 7852.75 | 1.28% |
| 2025-12-04 | 17.06 | 16.67 | -0.39 | -2.29% | 16.62 | 17.09 | 47828 | 8011.11 | 1.31% |
| 2025-12-03 | 17.12 | 17.06 | -0.12 | -0.70% | 16.95 | 17.15 | 40973 | 6980.86 | 1.12% |
| 2025-12-02 | 17.48 | 17.18 | -0.37 | -2.11% | 17.11 | 17.55 | 58284 | 10022.23 | 1.59% |
| 2025-12-01 | 17.49 | 17.55 | 0.18 | 1.04% | 17.41 | 17.87 | 58435 | 10275.02 | 1.60% |
| 2025-11-28 | 17.24 | 17.37 | 0.20 | 1.16% | 17.07 | 17.47 | 46095 | 7983.57 | 1.26% |
| 2025-11-27 | 17.40 | 17.17 | -0.14 | -0.81% | 17.12 | 17.45 | 47938 | 8281.45 | 1.31% |
| 2025-11-26 | 17.50 | 17.31 | -0.19 | -1.09% | 17.01 | 17.67 | 64160 | 11176.89 | 1.76% |
| 2025-11-25 | 17.41 | 17.50 | 0.13 | 0.75% | 17.33 | 17.78 | 68151 | 11963.11 | 1.86% |
深证大盘股票行情在线 K线走势图
岳阳兴长(000819)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
