长海股份 (300196) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	20.72	19.75	-0.79	-3.85%	19.52	21.43	222878	44995	9.03%
2026-05-14	21.48	20.89	-0.52	-2.43%	20.44	21.54	221169	46161	8.96%
2026-05-13	21.44	21.41	-0.42	-1.92%	20.88	21.91	243413	52220	9.86%
2026-05-12	21.75	21.83	0.19	0.88%	20.90	22.12	281542	60209	11.40%
2026-05-11	22.18	21.64	-0.18	-0.82%	21.23	22.36	324252	70657	13.13%
2026-05-08	20.90	21.82	0.59	2.78%	20.80	22.10	328499	71130	13.30%
2026-05-07	20.78	21.23	0.27	1.29%	20.50	21.38	318386	66999	12.89%
2026-05-06	19.44	20.96	1.41	7.21%	19.44	20.96	358982	73948	14.54%
2026-04-30	20.01	19.55	-0.65	-3.22%	18.79	20.12	282108	54481	11.42%
2026-04-29	19.50	20.20	0.73	3.75%	19.44	20.40	303710	61189	12.30%
2026-04-28	19.30	19.47	-0.02	-0.10%	18.78	19.90	208226	40189	8.43%
2026-04-27	18.92	19.49	0.51	2.69%	18.92	20.11	225030	44242	9.11%
2026-04-24	18.71	18.98	-0.88	-4.43%	18.71	19.48	280714	53520	11.37%
2026-04-23	20.12	19.86	-0.25	-1.24%	19.75	21.06	411544	83740	16.67%
2026-04-22	19.71	20.11	0.21	1.06%	19.46	20.18	303802	60387	12.30%
2026-04-21	19.00	19.90	0.79	4.13%	19.00	20.07	350681	69200	14.20%
2026-04-20	19.21	19.11	-0.31	-1.60%	19.03	19.45	181312	34840	7.34%
2026-04-17	19.41	19.42	-0.01	-0.05%	19.35	19.93	238292	46689	9.65%
2026-04-16	19.14	19.43	0.50	2.64%	18.63	19.75	269125	51834	10.90%
2026-04-15	19.93	18.93	-1.05	-5.26%	18.79	19.93	290569	56098	11.77%
2026-04-14	19.39	19.98	0.68	3.52%	18.90	20.09	406597	79835	16.47%
2026-04-13	18.10	19.30	1.10	6.04%	18.06	19.59	406089	78411	16.45%
2026-04-10	17.94	18.20	0.66	3.76%	17.78	18.64	209190	38261	8.47%
2026-04-09	17.46	17.54	-0.18	-1.02%	17.12	17.70	109733	19105	4.44%
2026-04-08	17.50	17.72	0.73	4.30%	17.42	17.96	107661	19009	4.36%
2026-04-07	17.20	16.99	-0.03	-0.18%	16.82	17.70	103653	17901	4.20%
2026-04-03	17.51	17.02	-0.49	-2.80%	17.00	17.78	82455	14196	3.34%
2026-04-02	18.00	17.51	-0.67	-3.69%	17.31	18.18	118350	20892	4.79%
2026-04-01	18.50	18.18	0.66	3.77%	18.04	18.95	167821	30977	6.80%
2026-03-31	17.97	17.52	-0.42	-2.34%	17.45	17.97	75134	13255	3.04%
2026-03-30	17.39	17.94	0.30	1.70%	17.06	18.15	97358	17351	3.94%
2026-03-27	16.91	17.64	0.45	2.62%	16.69	17.95	96750	16877	3.92%
2026-03-26	17.55	17.19	-0.41	-2.33%	17.08	17.70	77430	13457	3.14%
2026-03-25	17.02	17.60	0.78	4.64%	16.99	18.14	137133	24344	5.55%
2026-03-24	16.38	16.82	0.75	4.67%	16.07	16.84	108508	17810	4.39%
2026-03-23	16.85	16.07	-1.08	-6.30%	15.96	16.89	125109	20543	5.07%
2026-03-20	17.80	17.15	-0.48	-2.72%	17.14	17.95	99155	17361	4.02%
2026-03-19	18.03	17.63	-0.77	-4.18%	17.51	18.09	111350	19809	4.51%
2026-03-18	18.19	18.40	0.42	2.34%	18.00	18.43	113170	20669	4.58%
2026-03-17	19.37	17.98	-1.27	-6.60%	17.96	19.38	159174	29319	6.45%
2026-03-16	19.09	19.25	-0.16	-0.82%	18.71	19.40	134848	25634	5.46%
2026-03-13	19.11	19.41	-0.10	-0.51%	18.98	19.85	189717	36801	7.68%
2026-03-12	19.33	19.51	0.10	0.52%	19.10	19.96	168406	32900	6.82%
2026-03-11	19.35	19.41	0.01	0.05%	19.31	19.96	172128	33701	6.97%
2026-03-10	18.90	19.40	0.88	4.75%	18.70	19.45	189168	36350	7.66%
2026-03-09	18.42	18.52	-0.54	-2.83%	17.74	18.58	195820	35471	7.93%
2026-03-06	19.22	19.06	-0.17	-0.88%	18.74	19.47	150993	28764	6.11%
2026-03-05	19.72	19.23	-0.08	-0.41%	18.99	19.88	199399	38817	8.08%
2026-03-04	18.87	19.31	0.01	0.05%	18.87	19.75	158316	30590	6.41%
2026-03-03	20.30	19.30	-1.02	-5.02%	19.15	20.41	274680	53644	11.12%
2026-03-02	20.12	20.32	-0.57	-2.73%	19.92	20.80	285657	58042	11.57%
2026-02-27	21.58	20.89	-1.47	-6.57%	20.30	21.66	447196	93307	18.11%
2026-02-26	21.95	22.36	0.26	1.18%	21.07	22.49	506772	110568	20.52%
2026-02-25	20.78	22.10	1.83	9.03%	20.22	23.10	645479	138840	26.14%
2026-02-24	20.01	20.27	1.46	7.76%	19.89	21.21	503905	103505	20.41%
2026-02-13	19.31	18.81	-0.60	-3.09%	18.81	20.10	341903	66000	13.85%
2026-02-12	19.50	19.41	-0.92	-4.53%	18.53	20.08	480372	93591	19.45%
2026-02-11	17.47	20.33	2.77	15.77%	17.47	20.97	610873	120243	24.74%
2026-02-10	16.65	17.56	0.89	5.34%	16.50	17.87	245738	42708	9.95%
2026-02-09	16.34	16.67	0.51	3.16%	16.18	16.75	110618	18273	4.48%
2026-02-06	16.12	16.16	-0.17	-1.04%	16.03	16.58	75338	12288	3.05%