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 |
|---|
| 2025-12-15 | 13.46 | 13.61 | 0.15 | 1.11% | 13.40 | 13.77 | 39917 | 5447.77 | 1.62% | 0.00 |
| 2025-12-12 | 13.71 | 13.46 | -0.23 | -1.68% | 13.44 | 13.77 | 45591 | 6209.33 | 1.85% | 0.00 |
| 2025-12-11 | 13.95 | 13.69 | -0.18 | -1.30% | 13.68 | 13.99 | 31038 | 4279.86 | 1.26% | 0.00 |
| 2025-12-10 | 13.87 | 13.87 | 0.00 | 0.00% | 13.65 | 13.89 | 29502 | 4067.05 | 1.20% | 0.00 |
| 2025-12-09 | 13.76 | 13.87 | 0.03 | 0.22% | 13.69 | 13.95 | 38903 | 5387.93 | 1.58% | 0.00 |
| 2025-12-08 | 13.76 | 13.84 | 0.17 | 1.24% | 13.72 | 13.95 | 51805 | 7175.68 | 2.10% | 0.00 |
| 2025-12-05 | 13.30 | 13.67 | 0.37 | 2.78% | 13.22 | 13.67 | 55743 | 7565.82 | 2.26% | 0.00 |
| 2025-12-04 | 13.38 | 13.30 | -0.08 | -0.60% | 13.15 | 13.39 | 26612 | 3535.20 | 1.08% | 0.00 |
| 2025-12-03 | 13.43 | 13.38 | -0.01 | -0.07% | 13.30 | 13.49 | 25148 | 3370.33 | 1.02% | 0.00 |
| 2025-12-02 | 13.57 | 13.39 | -0.19 | -1.40% | 13.35 | 13.57 | 33992 | 4560.88 | 1.38% | 0.00 |
| 2025-12-01 | 13.55 | 13.58 | 0.11 | 0.82% | 13.51 | 13.74 | 49731 | 6764.31 | 2.02% | 0.00 |
| 2025-11-28 | 13.48 | 13.47 | 0.04 | 0.30% | 13.40 | 13.56 | 33069 | 4448.68 | 1.34% | 0.00 |
| 2025-11-27 | 13.51 | 13.43 | -0.01 | -0.07% | 13.40 | 13.60 | 29170 | 3942.92 | 1.19% | 0.00 |
| 2025-11-26 | 13.59 | 13.44 | -0.15 | -1.10% | 13.42 | 13.63 | 28138 | 3808.84 | 1.14% | 0.00 |
| 2025-11-25 | 13.39 | 13.59 | 0.26 | 1.95% | 13.39 | 13.73 | 40231 | 5469.10 | 1.63% | 0.00 |
| 2025-11-24 | 13.23 | 13.33 | 0.18 | 1.37% | 13.15 | 13.42 | 32429 | 4311.41 | 1.32% | 0.00 |
| 2025-11-21 | 13.74 | 13.15 | -0.67 | -4.85% | 13.14 | 13.76 | 58097 | 7766.73 | 2.36% | 0.00 |
| 2025-11-20 | 13.88 | 13.82 | 0.01 | 0.07% | 13.79 | 14.08 | 26961 | 3751.76 | 1.10% | 0.00 |
| 2025-11-19 | 14.04 | 13.81 | -0.17 | -1.22% | 13.73 | 14.05 | 35947 | 4974.66 | 1.46% | 0.00 |
| 2025-11-18 | 14.27 | 13.98 | -0.29 | -2.03% | 13.93 | 14.27 | 50694 | 7117.98 | 2.06% | 0.00 |
| 2025-11-17 | 14.51 | 14.27 | -0.35 | -2.39% | 14.25 | 14.67 | 61171 | 8776.71 | 2.49% | 0.00 |
| 2025-11-14 | 14.83 | 14.62 | -0.31 | -2.08% | 14.62 | 14.92 | 53682 | 7910.97 | 2.18% | 0.00 |
| 2025-11-13 | 14.48 | 14.93 | 0.46 | 3.18% | 14.47 | 15.02 | 107736 | 15997.70 | 4.38% | 4.00 |
| 2025-11-12 | 14.60 | 14.47 | -0.17 | -1.16% | 14.32 | 14.60 | 45841 | 6612.51 | 1.86% | 0.00 |
| 2025-11-11 | 14.55 | 14.64 | 0.11 | 0.76% | 14.55 | 14.77 | 47326 | 6930.25 | 1.92% | 0.00 |
| 2025-11-10 | 14.61 | 14.53 | -0.05 | -0.34% | 14.45 | 14.76 | 57962 | 8459.84 | 2.36% | 0.00 |
| 2025-11-07 | 14.45 | 14.58 | 0.01 | 0.07% | 14.34 | 14.71 | 52013 | 7570.61 | 2.11% | 0.00 |
| 2025-11-06 | 14.40 | 14.57 | 0.17 | 1.18% | 14.36 | 14.66 | 56733 | 8233.43 | 2.31% | 0.00 |
| 2025-11-05 | 14.16 | 14.40 | 0.09 | 0.63% | 14.16 | 14.46 | 36446 | 5233.72 | 1.48% | 0.00 |
| 2025-11-04 | 14.55 | 14.31 | -0.23 | -1.58% | 14.18 | 14.55 | 52621 | 7533.07 | 2.14% | 0.00 |
| 2025-11-03 | 14.79 | 14.54 | -0.26 | -1.76% | 14.40 | 14.87 | 85322 | 12381.99 | 3.47% | 0.00 |
| 2025-10-31 | 14.75 | 14.80 | 0.09 | 0.61% | 14.75 | 15.35 | 100286 | 15078.35 | 4.07% | 0.00 |
| 2025-10-30 | 15.29 | 14.71 | -0.89 | -5.71% | 14.65 | 15.34 | 155885 | 23230.94 | 6.33% | 4.00 |
| 2025-10-29 | 15.35 | 15.60 | 0.21 | 1.36% | 15.25 | 15.65 | 104820 | 16193.27 | 4.26% | 4.00 |
| 2025-10-28 | 15.01 | 15.39 | 0.34 | 2.26% | 14.84 | 15.47 | 110080 | 16775.90 | 4.47% | 2.00 |
| 2025-10-27 | 14.78 | 15.05 | 0.41 | 2.80% | 14.68 | 15.30 | 90110 | 13564.70 | 3.66% | 1.00 |
| 2025-10-24 | 14.46 | 14.64 | 0.19 | 1.31% | 14.40 | 14.65 | 40214 | 5856.99 | 1.63% | 0.00 |
| 2025-10-23 | 14.42 | 14.45 | -0.05 | -0.34% | 14.13 | 14.50 | 39667 | 5667.91 | 1.61% | 0.00 |
| 2025-10-22 | 14.55 | 14.50 | -0.15 | -1.02% | 14.29 | 14.65 | 47829 | 6930.26 | 1.94% | 50.00 |
| 2025-10-21 | 14.37 | 14.65 | 0.33 | 2.30% | 14.20 | 14.75 | 73444 | 10693.42 | 2.98% | 34.00 |
| 2025-10-20 | 14.11 | 14.32 | 0.37 | 2.65% | 14.11 | 14.33 | 62561 | 8907.07 | 2.54% | 0.00 |
| 2025-10-17 | 14.33 | 13.95 | -0.42 | -2.92% | 13.92 | 14.43 | 55873 | 7892.15 | 2.27% | 0.00 |
| 2025-10-16 | 14.66 | 14.37 | -0.35 | -2.38% | 14.31 | 14.78 | 52490 | 7599.83 | 2.13% | 0.00 |
| 2025-10-15 | 14.38 | 14.72 | 0.41 | 2.87% | 14.38 | 14.74 | 64386 | 9412.99 | 2.62% | 1.00 |
| 2025-10-14 | 14.66 | 14.31 | -0.34 | -2.32% | 14.26 | 14.90 | 72343 | 10525.25 | 2.94% | 3.00 |
| 2025-10-13 | 14.32 | 14.65 | -0.34 | -2.27% | 14.12 | 14.71 | 69671 | 10080.43 | 2.83% | 0.00 |
| 2025-10-10 | 14.85 | 14.99 | 0.08 | 0.54% | 14.69 | 15.17 | 74346 | 11153.00 | 3.02% | 0.00 |
| 2025-10-09 | 14.96 | 14.91 | 0.02 | 0.13% | 14.83 | 15.04 | 67174 | 10014.92 | 2.73% | 7.00 |
| 2025-09-30 | 15.11 | 14.89 | -0.22 | -1.46% | 14.85 | 15.17 | 74113 | 11086.86 | 3.01% | 4.00 |
| 2025-09-29 | 14.76 | 15.11 | 0.37 | 2.51% | 14.69 | 15.20 | 72707 | 10920.83 | 2.95% | 0.00 |
| 2025-09-26 | 14.80 | 14.74 | -0.10 | -0.67% | 14.54 | 14.94 | 78311 | 11550.02 | 3.18% | 0.00 |
| 2025-09-25 | 15.27 | 14.94 | -0.25 | -1.65% | 14.86 | 15.42 | 94569 | 14246.40 | 3.84% | 4.00 |
| 2025-09-24 | 15.03 | 15.19 | -0.05 | -0.33% | 14.96 | 15.21 | 81510 | 12302.40 | 3.31% | 4.00 |
| 2025-09-23 | 15.48 | 15.24 | -0.22 | -1.42% | 14.90 | 15.90 | 108452 | 16495.35 | 4.41% | 0.00 |
| 2025-09-22 | 15.53 | 15.46 | -0.10 | -0.64% | 15.26 | 15.55 | 72067 | 11095.34 | 2.93% | 0.00 |
| 2025-09-19 | 15.82 | 15.56 | -0.27 | -1.71% | 15.45 | 15.87 | 95296 | 14913.57 | 3.87% | 0.00 |
| 2025-09-18 | 15.58 | 15.83 | 0.19 | 1.21% | 15.38 | 16.39 | 215629 | 34387.75 | 8.76% | 3.00 |
| 2025-09-17 | 15.61 | 15.64 | -0.02 | -0.13% | 15.55 | 16.05 | 97098 | 15269.01 | 3.95% | 0.00 |
| 2025-09-16 | 15.70 | 15.66 | -0.07 | -0.45% | 15.39 | 15.80 | 87499 | 13648.20 | 3.56% | 0.00 |
| 2025-09-15 | 15.81 | 15.73 | -0.22 | -1.38% | 15.64 | 15.98 | 89392 | 14093.87 | 3.63% | 0.00 |
| 2025-09-12 | 16.31 | 15.95 | -0.49 | -2.98% | 15.81 | 16.32 | 152500 | 24399.31 | 6.20% | 0.00 |
| 2025-09-11 | 15.95 | 16.44 | 0.43 | 2.69% | 15.85 | 16.70 | 179088 | 29262.89 | 7.28% | 3.00 |
| 2025-09-10 | 15.54 | 16.01 | 0.47 | 3.02% | 15.40 | 16.17 | 130322 | 20607.80 | 5.30% | 0.00 |
| 2025-09-09 | 15.96 | 15.54 | -0.62 | -3.84% | 15.48 | 16.05 | 114570 | 18030.05 | 4.66% | 0.00 |
| 2025-09-08 | 15.99 | 16.16 | 0.54 | 3.46% | 15.88 | 16.62 | 181931 | 29577.99 | 7.39% | 0.00 |
| 2025-09-05 | 15.28 | 15.62 | 0.40 | 2.63% | 15.14 | 15.64 | 95399 | 14747.72 | 3.88% | 0.00 |
| 2025-09-04 | 15.50 | 15.22 | -0.24 | -1.55% | 14.91 | 15.85 | 131299 | 20277.32 | 5.33% | 0.00 |
| 2025-09-03 | 16.01 | 15.46 | -0.62 | -3.86% | 15.38 | 16.15 | 156394 | 24584.84 | 6.35% | 0.00 |
| 2025-09-02 | 16.86 | 16.08 | -0.42 | -2.55% | 15.92 | 17.01 | 247984 | 40752.85 | 10.08% | 1.00 |
| 2025-09-01 | 16.46 | 16.50 | -0.27 | -1.61% | 16.33 | 16.77 | 212551 | 35167.38 | 8.64% | 0.00 |
| 2025-08-29 | 17.02 | 16.77 | 0.39 | 2.38% | 16.60 | 17.99 | 382118 | 65704.35 | 15.53% | 0.00 |
| 2025-08-28 | 15.49 | 16.38 | 0.87 | 5.61% | 15.48 | 16.68 | 273765 | 44003.81 | 11.12% | 0.00 |
| 2025-08-27 | 15.98 | 15.51 | -0.54 | -3.36% | 15.50 | 16.14 | 204857 | 32401.84 | 8.32% | 0.00 |
| 2025-08-26 | 16.22 | 16.05 | -0.28 | -1.71% | 15.89 | 16.38 | 161363 | 25962.00 | 6.56% | 0.00 |
| 2025-08-25 | 16.88 | 16.33 | -0.37 | -2.22% | 16.21 | 16.98 | 268583 | 44109.14 | 10.91% | 14.00 |
| 2025-08-22 | 15.89 | 16.70 | 0.71 | 4.44% | 15.88 | 17.18 | 293763 | 48839.62 | 11.94% | 0.00 |
| 2025-08-21 | 16.33 | 15.99 | -0.40 | -2.44% | 15.90 | 16.47 | 163568 | 26327.78 | 6.65% | 0.00 |
| 2025-08-20 | 16.31 | 16.39 | -0.27 | -1.62% | 15.81 | 16.74 | 238558 | 38638.33 | 9.69% | 0.00 |
| 2025-08-19 | 16.86 | 16.66 | -0.54 | -3.14% | 16.40 | 16.90 | 216343 | 35949.30 | 8.79% | 0.00 |
| 2025-08-18 | 17.00 | 17.20 | 0.61 | 3.68% | 16.32 | 17.55 | 347306 | 58457.98 | 14.11% | 2.00 |
深证大盘股票行情在线 K线走势图
长海股份(300196)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
