长荣股份（300195）历史行情
以下为长荣股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.150 | 6.070 | 6.150 | 5.740 | -0.060 | -0.979% | 1,728.27万 | 1.02亿 | 5.506% |
| 2026-10-08 | 6.280 | 6.130 | 6.340 | 6.050 | -0.140 | -2.233% | 10.43万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.330 | 6.270 | 6.410 | 6.240 | -0.040 | -0.634% | 415.60万 | 0.26亿 | 1.324% |
| 2026-10-06 | 6.330 | 6.270 | 6.410 | 6.240 | -0.040 | -0.634% | 415.60万 | 0.26亿 | 1.324% |
| 2026-10-05 | 6.330 | 6.270 | 6.410 | 6.240 | -0.040 | -0.634% | 415.60万 | 0.26亿 | 1.324% |
| 2026-10-02 | 6.330 | 6.270 | 6.410 | 6.240 | -0.040 | -0.634% | 415.60万 | 0.26亿 | 1.324% |
| 2026-10-01 | 6.330 | 6.270 | 6.410 | 6.240 | -0.040 | -0.634% | 415.60万 | 0.26亿 | 1.324% |
| 2026-09-30 | 6.330 | 6.270 | 6.410 | 6.240 | -0.040 | -0.634% | 4.16万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.210 | 6.310 | 6.360 | 6.200 | 0.070 | 1.122% | 5.31万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.290 | 6.240 | 6.390 | 6.120 | -0.060 | -0.952% | 6.75万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.260 | 6.300 | 6.360 | 6.250 | 0.000 | 0.000% | 451.18万 | 0.29亿 | 1.437% |
| 2026-09-24 | 6.260 | 6.300 | 6.360 | 6.250 | 0.000 | 0.000% | 4.51万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.250 | 6.300 | 6.330 | 6.190 | 0.050 | 0.800% | 6.06万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.280 | 6.250 | 6.350 | 6.210 | -0.030 | -0.478% | 5.09万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.090 | 6.280 | 6.290 | 6.080 | 0.170 | 2.782% | 7.35万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.130 | 6.110 | 6.180 | 6.070 | 0.010 | 0.164% | 5.71万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.980 | 6.100 | 6.140 | 5.970 | 0.070 | 1.161% | 7.98万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.880 | 6.030 | 6.130 | 5.720 | 0.230 | 3.966% | 11.55万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.960 | 5.800 | 6.000 | 5.790 | -0.150 | -2.521% | 8.39万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.920 | 5.950 | 6.040 | 5.820 | -0.010 | -0.168% | 6.39万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.030 | 5.960 | 6.100 | 5.910 | -0.170 | -2.773% | 7.73万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.240 | 6.130 | 6.260 | 6.110 | -0.110 | -1.763% | 5.43万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.330 | 6.240 | 6.350 | 6.180 | -0.080 | -1.266% | 6.51万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.280 | 6.320 | 6.320 | 6.250 | 0.020 | 0.317% | 6.94万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.310 | 6.300 | 6.320 | 6.220 | 0.010 | 0.159% | 9.04万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.320 | 6.290 | 6.430 | 6.240 | -0.010 | -0.159% | 9.07万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.400 | 6.300 | 6.500 | 6.280 | -0.100 | -1.563% | 9.12万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.360 | 6.400 | 6.510 | 6.240 | -0.020 | -0.312% | 19.68万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.100 | 6.420 | 6.530 | 6.030 | 0.380 | 6.291% | 36.71万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.960 | 6.040 | 6.060 | 5.900 | 0.080 | 1.342% | 13.27万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.960 | 5.960 | 6.060 | 5.900 | 0.020 | 0.337% | 18.87万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.970 | 5.940 | 6.170 | 5.930 | 0.260 | 4.577% | 33.57万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.660 | 5.680 | 5.710 | 5.610 | 0.030 | 0.531% | 7.06万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.430 | 5.650 | 5.670 | 5.430 | 0.150 | 2.727% | 8.41万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.580 | 5.500 | 5.580 | 5.410 | -0.040 | -0.722% | 6.10万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.450 | 5.540 | 5.590 | 5.320 | 0.060 | 1.095% | 8.41万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.420 | 5.480 | 5.510 | 5.370 | 0.110 | 2.048% | 7.13万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.490 | 5.370 | 5.520 | 5.360 | -0.180 | -3.243% | 7.65万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.600 | 5.550 | 5.610 | 5.490 | -0.030 | -0.538% | 6.16万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.450 | 5.580 | 5.580 | 5.430 | 0.090 | 1.639% | 7.30万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.520 | 5.490 | 5.550 | 5.420 | -0.030 | -0.543% | 8.13万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.700 | 5.520 | 5.700 | 5.500 | -0.140 | -2.473% | 9.40万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.490 | 5.660 | 5.690 | 5.480 | 0.160 | 2.909% | 11.60万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.580 | 5.500 | 5.610 | 5.460 | -0.090 | -1.610% | 8.00万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.440 | 5.590 | 5.600 | 5.370 | 0.140 | 2.569% | 10.56万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.430 | 5.450 | 5.590 | 5.320 | 0.010 | 0.184% | 12.55万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.430 | 5.440 | 5.550 | 5.310 | -0.090 | -1.627% | 18.60万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.260 | 5.530 | 5.750 | 5.230 | 0.270 | 5.133% | 27.79万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.240 | 5.260 | 5.290 | 5.190 | 0.060 | 1.154% | 8.77万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.040 | 5.200 | 5.220 | 5.030 | 0.160 | 3.175% | 8.34万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.960 | 5.040 | 5.100 | 4.950 | 0.150 | 3.067% | 12.24万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.980 | 4.890 | 5.080 | 4.860 | -0.100 | -2.004% | 12.22万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.890 | 4.990 | 5.010 | 4.840 | 0.140 | 2.887% | 12.77万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.780 | 4.850 | 4.940 | 4.770 | 0.040 | 0.832% | 9.97万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.620 | 4.810 | 4.840 | 4.620 | 0.150 | 3.219% | 9.49万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.710 | 4.660 | 4.740 | 4.610 | -0.110 | -2.306% | 7.68万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.600 | 4.770 | 4.780 | 4.570 | 0.180 | 3.922% | 10.41万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.660 | 4.590 | 4.740 | 4.570 | -0.120 | -2.548% | 10.07万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.660 | 4.710 | 4.770 | 4.440 | 0.000 | 0.000% | 14.25万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.890 | 4.710 | 5.030 | 4.650 | -0.210 | -4.268% | 14.29万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.120 | 4.920 | 5.180 | 4.840 | -0.210 | -4.094% | 15.04万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.050 | 5.130 | 5.200 | 5.000 | 0.030 | 0.588% | 12.68万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.080 | 5.100 | 5.200 | 5.030 | -0.030 | -0.585% | 12.62万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.960 | 5.130 | 5.130 | 4.890 | 0.170 | 3.427% | 14.79万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.340 | 4.960 | 5.340 | 4.940 | -0.370 | -6.942% | 20.21万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.030 | 5.330 | 5.520 | 4.960 | 0.270 | 5.336% | 28.80万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.020 | 5.060 | 5.130 | 4.880 | 0.000 | 0.000% | 14.77万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.180 | 5.060 | 5.210 | 5.020 | -0.140 | -2.692% | 14.95万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.390 | 5.200 | 5.440 | 5.160 | -0.180 | -3.346% | 15.81万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.700 | 5.380 | 5.710 | 5.330 | -0.320 | -5.614% | 24.56万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.650 | 5.700 | 5.800 | 5.520 | 0.050 | 0.885% | 26.55万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.730 | 5.650 | 6.050 | 5.630 | -0.170 | -2.921% | 33.09万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.770 | 5.820 | 5.960 | 5.540 | -0.030 | -0.513% | 34.17万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.800 | 5.850 | 5.960 | 5.520 | -0.090 | -1.515% | 36.32万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.370 | 5.940 | 6.420 | 5.830 | -0.410 | -6.457% | 55.52万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.200 | 6.350 | 7.380 | 6.330 | -1.140 | -15.220% | 63.19万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.430 | 7.490 | 7.900 | 6.650 | 0.910 | 13.830% | 92.26万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.760 | 6.580 | 6.750 | 5.590 | 0.740 | 12.671% | 52.60万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.410 | 5.840 | 6.130 | 5.360 | 0.400 | 7.353% | 34.33万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.320 | 5.440 | 5.470 | 5.070 | 0.110 | 2.064% | 13.79万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.350 | 5.330 | 5.420 | 5.240 | -0.070 | -1.296% | 7.73万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.560 | 5.400 | 5.560 | 5.350 | -0.150 | -2.703% | 8.18万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.520 | 5.550 | 5.610 | 5.390 | 0.000 | 0.000% | 8.20万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.530 | 5.550 | 5.700 | 5.480 | 0.020 | 0.362% | 8.35万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.540 | 5.530 | 5.620 | 5.390 | 0.060 | 1.097% | 8.67万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.500 | 5.470 | 5.560 | 5.340 | -0.060 | -1.085% | 7.84万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.670 | 5.530 | 5.700 | 5.430 | -0.190 | -3.322% | 10.24万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.660 | 5.720 | 5.820 | 5.530 | 0.100 | 1.779% | 10.12万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.780 | 5.620 | 5.890 | 5.520 | -0.230 | -3.932% | 12.01万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.690 | 5.850 | 5.930 | 5.590 | 0.160 | 2.812% | 12.86万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.790 | 5.690 | 5.850 | 5.640 | -0.120 | -2.065% | 7.39万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.880 | 5.810 | 5.930 | 5.760 | -0.070 | -1.190% | 9.44万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.100 | 5.880 | 6.110 | 5.800 | -0.200 | -3.289% | 10.78万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.820 | 6.080 | 6.160 | 5.780 | 0.220 | 3.754% | 12.30万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.130 | 5.860 | 6.160 | 5.830 | -0.270 | -4.405% | 10.28万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.040 | 6.130 | 6.210 | 5.920 | 0.090 | 1.490% | 10.80万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.200 | 6.040 | 6.250 | 5.970 | -0.180 | -2.894% | 10.10万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.390 | 6.220 | 6.390 | 6.140 | -0.190 | -2.964% | 11.31万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.540 | 6.410 | 6.640 | 6.350 | -0.170 | -2.584% | 9.48万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.550 | 6.580 | 6.640 | 6.360 | 0.150 | 2.333% | 8.97万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.770 | 6.430 | 6.850 | 6.400 | -0.290 | -4.315% | 10.50万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.800 | 6.720 | 6.860 | 6.640 | -0.110 | -1.611% | 7.48万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.850 | 6.830 | 6.910 | 6.700 | -0.040 | -0.582% | 9.72万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.660 | 6.870 | 6.940 | 6.590 | 0.200 | 2.999% | 11.29万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.790 | 6.670 | 6.840 | 6.640 | -0.100 | -1.477% | 10.01万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.970 | 6.770 | 6.970 | 6.770 | -0.170 | -2.450% | 7.64万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.820 | 6.940 | 7.030 | 6.710 | 0.140 | 2.059% | 11.07万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.910 | 6.800 | 6.960 | 6.750 | -0.130 | -1.876% | 8.63万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.040 | 6.930 | 7.100 | 6.890 | -0.070 | -1.000% | 11.28万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.940 | 7.000 | 7.010 | 6.880 | 0.020 | 0.287% | 10.46万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.960 | 6.980 | 7.100 | 6.910 | 0.040 | 0.576% | 12.93万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.060 | 6.940 | 7.130 | 6.910 | -0.020 | -0.287% | 14.13万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.040 | 6.960 | 7.070 | 6.870 | -0.060 | -0.855% | 12.21万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.740 | 7.020 | 7.090 | 6.700 | 0.180 | 2.632% | 19.95万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.360 | 6.840 | 7.360 | 6.670 | -0.870 | -11.284% | 33.10万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.530 | 7.710 | 7.720 | 7.380 | 0.200 | 2.663% | 9.07万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.430 | 7.510 | 7.570 | 7.330 | 0.090 | 1.213% | 7.52万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.580 | 7.420 | 7.580 | 7.380 | -0.170 | -2.240% | 6.92万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.580 | 7.590 | 7.620 | 7.530 | -0.030 | -0.394% | 6.12万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.640 | 7.620 | 7.640 | 7.510 | -0.030 | -0.392% | 6.14万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.610 | 7.650 | 7.670 | 7.590 | 0.000 | 0.000% | 5.82万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.700 | 7.650 | 7.700 | 7.560 | -0.070 | -0.907% | 7.16万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.580 | 7.720 | 7.730 | 7.490 | 0.170 | 2.252% | 9.32万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.680 | 7.550 | 7.710 | 7.530 | -0.100 | -1.307% | 5.54万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.650 | 7.650 | 7.670 | 7.540 | 0.040 | 0.526% | 6.58万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.620 | 7.610 | 7.680 | 7.550 | 0.000 | 0.000% | 5.96万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.550 | 7.620 | 7.730 | 7.550 | 0.000 | 0.000% | 7.48万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.650 | 7.510 | 7.730 | 7.480 | 0.000 | 0.000% | 8.03万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.490 | 7.730 | 7.730 | 7.490 | 0.000 | 0.000% | 11.11万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.070 | 7.340 | 7.370 | 6.990 | 0.000 | 0.000% | 12.29万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.440 | 7.050 | 7.460 | 7.010 | 0.000 | 0.000% | 10.35万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.550 | 7.370 | 7.600 | 7.300 | 0.000 | 0.000% | 8.87万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.600 | 7.580 | 7.730 | 7.480 | 0.000 | 0.000% | 7.21万 | 0.00亿 | 0.000% |