长海股份（300196）历史行情

以下为长海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	16.840	16.430	16.840	15.710	-0.440	-2.608%	1,332.58万	2.16亿	5.391%
2026-10-08	17.210	16.870	17.640	16.680	-0.270	-1.575%	8.99万	0.00亿	0.000%
2026-10-07	17.700	17.140	17.770	17.120	-0.470	-2.669%	932.62万	1.61亿	3.773%
2026-10-06	17.700	17.140	17.770	17.120	-0.470	-2.669%	932.62万	1.61亿	3.773%
2026-10-05	17.700	17.140	17.770	17.120	-0.470	-2.669%	932.62万	1.61亿	3.773%
2026-10-02	17.700	17.140	17.770	17.120	-0.470	-2.669%	932.62万	1.61亿	3.773%
2026-10-01	17.700	17.140	17.770	17.120	-0.470	-2.669%	932.62万	1.61亿	3.773%
2026-09-30	17.700	17.140	17.770	17.120	-0.470	-2.669%	9.33万	0.00亿	0.000%
2026-09-29	17.280	17.610	17.780	17.220	0.220	1.265%	9.76万	0.00亿	0.000%
2026-09-28	18.660	17.390	18.720	17.310	-1.450	-7.696%	16.83万	0.00亿	0.000%
2026-09-27	19.520	18.840	19.520	18.800	-0.490	-2.535%	1,345.62万	2.56亿	5.444%
2026-09-24	19.520	18.840	19.520	18.800	-0.490	-2.535%	13.46万	0.00亿	0.000%
2026-09-23	19.430	19.330	19.870	19.220	-0.310	-1.578%	19.18万	0.00亿	0.000%
2026-09-22	20.160	19.640	20.420	19.640	-0.120	-0.607%	24.83万	0.00亿	0.000%
2026-09-21	20.050	19.760	20.390	19.690	-0.750	-3.657%	28.65万	0.00亿	0.000%
2026-09-18	20.710	20.510	20.990	19.680	-0.200	-0.966%	34.82万	0.00亿	0.000%
2026-09-17	19.600	20.710	20.800	19.550	1.180	6.042%	44.46万	0.00亿	0.000%
2026-09-16	20.140	19.530	20.170	19.200	-0.300	-1.513%	34.37万	0.00亿	0.000%
2026-09-15	19.400	19.830	21.290	19.370	-0.320	-1.588%	47.62万	0.00亿	0.000%
2026-09-14	18.800	20.150	20.180	18.050	1.360	7.238%	48.80万	0.00亿	0.000%
2026-09-11	17.000	18.790	19.120	16.930	1.450	8.362%	44.70万	0.00亿	0.000%
2026-09-10	16.720	17.340	17.850	16.630	0.420	2.482%	22.14万	0.00亿	0.000%
2026-09-09	16.850	16.920	17.150	16.820	0.217	1.299%	8.84万	0.00亿	0.000%
2026-09-08	16.653	16.703	17.053	16.553	0.030	0.180%	11.06万	0.00亿	0.000%
2026-09-07	16.083	16.673	16.793	16.003	0.590	3.668%	11.67万	0.00亿	0.000%
2026-09-04	16.583	16.083	16.673	15.933	-0.360	-2.189%	10.25万	0.00亿	0.000%
2026-09-03	16.883	16.443	17.053	16.253	-0.190	-1.142%	10.22万	0.00亿	0.000%
2026-09-02	16.313	16.633	16.803	16.253	0.020	0.120%	10.23万	0.00亿	0.000%
2026-09-01	17.673	16.613	17.763	16.543	-0.540	-3.148%	12.73万	0.00亿	0.000%
2026-08-31	16.603	17.153	17.173	16.523	0.240	1.419%	8.82万	0.00亿	0.000%
2026-08-28	16.813	16.913	17.423	16.753	0.050	0.297%	11.60万	0.00亿	0.000%
2026-08-27	16.483	16.863	16.923	16.283	0.450	2.742%	10.52万	0.00亿	0.000%
2026-08-26	16.553	16.413	16.583	16.063	-0.090	-0.545%	8.63万	0.00亿	0.000%
2026-08-25	16.053	16.503	16.603	15.693	0.180	1.103%	11.12万	0.00亿	0.000%
2026-08-24	17.133	16.323	17.283	15.873	-1.130	-6.475%	17.24万	0.00亿	0.000%
2026-08-21	17.153	17.453	17.493	16.743	0.160	0.925%	9.64万	0.00亿	0.000%
2026-08-20	17.703	17.293	17.863	17.213	-0.120	-0.689%	11.60万	0.00亿	0.000%
2026-08-19	18.203	17.413	18.353	17.303	-1.280	-6.847%	13.81万	0.00亿	0.000%
2026-08-18	18.833	18.693	19.173	18.373	-0.260	-1.372%	15.44万	0.00亿	0.000%
2026-08-17	18.483	18.953	18.953	18.403	0.470	2.543%	18.16万	0.00亿	0.000%
2026-08-14	18.013	18.483	18.493	17.813	0.650	3.645%	16.85万	0.00亿	0.000%
2026-08-13	18.603	17.833	18.863	17.823	-0.680	-3.673%	19.51万	0.00亿	0.000%
2026-08-12	17.653	18.513	19.103	17.643	0.820	4.635%	28.37万	0.00亿	0.000%
2026-08-11	17.803	17.693	18.103	17.513	-0.220	-1.228%	13.88万	0.00亿	0.000%
2026-08-10	18.343	17.913	18.443	17.563	-0.250	-1.376%	18.06万	0.00亿	0.000%
2026-08-07	17.533	18.163	18.473	17.143	0.620	3.534%	27.48万	0.00亿	0.000%
2026-08-06	16.913	17.543	17.803	16.803	0.440	2.573%	22.61万	0.00亿	0.000%
2026-08-05	16.053	17.103	17.283	16.053	0.870	5.359%	24.81万	0.00亿	0.000%
2026-08-04	15.473	16.233	16.313	15.433	0.860	5.594%	19.42万	0.00亿	0.000%
2026-08-03	15.563	15.373	15.693	15.063	-0.320	-2.039%	14.74万	0.00亿	0.000%
2026-07-31	16.493	15.693	16.683	15.673	0.270	1.751%	24.54万	0.00亿	0.000%
2026-07-30	15.613	15.423	16.063	15.223	-0.300	-1.908%	19.39万	0.00亿	0.000%
2026-07-29	15.993	15.723	16.343	15.293	-0.270	-1.688%	19.03万	0.00亿	0.000%
2026-07-28	16.713	15.993	17.263	15.903	-0.850	-5.047%	18.86万	0.00亿	0.000%
2026-07-27	15.733	16.843	16.883	15.603	1.180	7.534%	19.61万	0.00亿	0.000%
2026-07-24	16.023	15.663	16.203	15.583	-0.590	-3.630%	10.90万	0.00亿	0.000%
2026-07-23	16.033	16.253	16.583	15.883	0.160	0.994%	13.05万	0.00亿	0.000%
2026-07-22	16.593	16.093	17.083	15.893	-0.870	-5.129%	19.44万	0.00亿	0.000%
2026-07-21	15.703	16.963	17.023	14.373	1.430	9.206%	26.01万	0.00亿	0.000%
2026-07-20	17.423	15.533	17.683	15.223	-1.370	-8.105%	21.32万	0.00亿	0.000%
2026-07-17	18.383	16.903	18.383	16.603	-1.300	-7.142%	18.15万	0.00亿	0.000%
2026-07-16	18.853	18.203	19.243	17.993	-1.080	-5.601%	16.01万	0.00亿	0.000%
2026-07-15	20.633	19.283	20.753	19.153	-0.970	-4.789%	18.00万	0.00亿	0.000%
2026-07-14	18.983	20.253	20.593	18.533	1.410	7.483%	25.95万	0.00亿	0.000%
2026-07-13	20.003	18.843	20.543	18.703	-1.570	-7.691%	21.24万	0.00亿	0.000%
2026-07-10	21.603	20.413	22.363	20.413	-1.180	-5.465%	27.58万	0.00亿	0.000%
2026-07-09	21.003	21.593	21.623	20.203	1.010	4.907%	24.31万	0.00亿	0.000%
2026-07-08	21.653	20.583	21.703	20.483	-0.820	-3.831%	18.29万	0.00亿	0.000%
2026-07-07	22.383	21.403	22.803	21.103	-1.080	-4.804%	20.56万	0.00亿	0.000%
2026-07-06	24.303	22.483	24.673	22.333	-1.460	-6.098%	29.43万	0.00亿	0.000%
2026-07-03	24.133	23.943	25.353	23.803	-0.570	-2.325%	28.58万	0.00亿	0.000%
2026-07-02	25.053	24.513	25.843	24.303	-1.970	-7.439%	30.44万	0.00亿	0.000%
2026-07-01	29.213	26.483	29.373	25.963	-2.890	-9.839%	45.29万	0.00亿	0.000%
2026-06-30	28.403	29.373	29.743	26.053	0.410	1.416%	37.48万	0.00亿	0.000%
2026-06-29	32.393	28.963	32.743	27.413	-3.830	-11.679%	48.69万	0.00亿	0.000%
2026-06-26	31.243	32.793	34.063	30.853	0.980	3.081%	49.99万	0.00亿	0.000%
2026-06-25	29.973	31.813	32.123	29.393	1.610	5.331%	43.45万	0.00亿	0.000%
2026-06-24	28.793	30.203	31.723	28.763	0.600	2.027%	39.52万	0.00亿	0.000%
2026-06-23	31.903	29.603	32.103	28.543	-3.190	-9.728%	39.55万	0.00亿	0.000%
2026-06-22	29.663	32.793	33.353	29.203	3.130	10.552%	55.35万	0.00亿	0.000%
2026-06-18	29.683	29.663	30.303	28.373	-2.040	-6.435%	57.86万	0.00亿	0.000%
2026-06-17	26.803	31.703	33.463	26.683	3.850	13.823%	68.35万	0.00亿	0.000%
2026-06-16	26.633	27.853	29.093	26.503	0.790	2.919%	55.85万	0.00亿	0.000%
2026-06-15	25.423	27.063	27.473	25.363	2.030	8.109%	50.34万	0.00亿	0.000%
2026-06-12	25.803	25.033	27.003	24.903	-0.700	-2.720%	49.86万	0.00亿	0.000%
2026-06-11	23.683	25.733	26.093	23.603	1.480	6.102%	51.65万	0.00亿	0.000%
2026-06-10	23.683	24.253	24.653	23.593	0.100	0.414%	35.61万	0.00亿	0.000%
2026-06-09	23.093	24.153	24.363	22.703	2.170	9.871%	38.63万	0.00亿	0.000%
2026-06-08	22.533	21.983	23.283	21.703	-1.890	-7.917%	30.76万	0.00亿	0.000%
2026-06-05	23.923	23.873	24.803	22.963	-0.550	-2.252%	37.43万	0.00亿	0.000%
2026-06-04	24.133	24.423	25.583	23.833	-0.350	-1.413%	39.08万	0.00亿	0.000%
2026-06-03	26.313	24.773	26.653	24.303	-1.610	-6.102%	58.45万	0.00亿	0.000%
2026-06-02	25.793	26.383	28.623	24.493	0.160	0.610%	64.78万	0.00亿	0.000%
2026-06-01	24.403	26.223	27.483	23.933	1.910	7.856%	64.56万	0.00亿	0.000%
2026-05-29	25.303	24.313	25.303	23.993	-1.240	-4.853%	37.49万	0.00亿	0.000%
2026-05-28	23.713	25.553	25.853	23.553	1.820	7.669%	53.06万	0.00亿	0.000%
2026-05-27	24.083	23.733	25.013	23.193	-0.820	-3.340%	33.23万	0.00亿	0.000%
2026-05-26	23.913	24.553	24.613	22.773	0.830	3.499%	61.93万	0.00亿	0.000%
2026-05-25	19.863	23.723	23.723	19.853	3.990	20.220%	44.93万	0.00亿	0.000%
2026-05-22	18.593	19.733	20.053	18.403	1.340	7.285%	28.24万	0.00亿	0.000%
2026-05-21	19.123	18.393	20.053	18.383	-0.740	-3.868%	25.02万	0.00亿	0.000%
2026-05-20	18.713	19.133	19.553	18.473	0.130	0.684%	16.52万	0.00亿	0.000%
2026-05-19	19.213	19.003	19.213	18.083	-0.360	-1.859%	20.05万	0.00亿	0.000%
2026-05-18	19.333	19.363	19.853	19.043	-0.190	-0.972%	14.05万	0.00亿	0.000%
2026-05-15	20.523	19.553	21.233	19.323	-0.794	-3.902%	22.29万	0.00亿	0.000%
2026-05-14	20.937	20.347	20.997	19.897	-0.520	-2.492%	22.12万	0.00亿	0.000%
2026-05-13	20.897	20.867	21.367	20.337	-0.420	-1.973%	24.34万	0.00亿	0.000%
2026-05-12	21.207	21.287	21.577	20.357	0.190	0.901%	28.15万	0.00亿	0.000%
2026-05-11	21.637	21.097	21.817	20.687	-0.180	-0.846%	32.43万	0.00亿	0.000%
2026-05-08	20.357	21.277	21.557	20.257	0.590	2.852%	32.85万	0.00亿	0.000%
2026-05-07	20.237	20.687	20.837	19.957	0.270	1.322%	31.84万	0.00亿	0.000%
2026-05-06	18.897	20.417	20.417	18.897	1.410	7.418%	35.90万	0.00亿	0.000%
2026-04-30	19.467	19.007	19.577	18.247	-0.650	-3.307%	28.21万	0.00亿	0.000%
2026-04-29	18.957	19.657	19.857	18.897	0.730	3.857%	30.37万	0.00亿	0.000%
2026-04-28	18.757	18.927	19.357	18.237	-0.020	-0.106%	20.82万	0.00亿	0.000%
2026-04-27	18.377	18.947	19.567	18.377	0.510	2.766%	22.50万	0.00亿	0.000%
2026-04-24	18.167	18.437	18.937	18.167	-0.880	-4.556%	28.07万	0.00亿	0.000%
2026-04-23	19.577	19.317	20.517	19.207	-0.250	-1.278%	41.15万	0.00亿	0.000%
2026-04-22	19.167	19.567	19.637	18.917	0.210	1.085%	30.38万	0.00亿	0.000%
2026-04-21	18.457	19.357	19.527	18.457	0.790	4.255%	35.07万	0.00亿	0.000%
2026-04-20	18.667	18.567	18.907	18.487	-0.310	-1.642%	18.13万	0.00亿	0.000%
2026-04-17	18.867	18.877	19.387	18.807	-0.010	-0.053%	23.83万	0.00亿	0.000%
2026-04-16	18.597	18.887	19.207	18.087	0.500	2.719%	26.91万	0.00亿	0.000%
2026-04-15	19.387	18.387	19.387	18.247	-1.050	-5.402%	29.06万	0.00亿	0.000%
2026-04-14	18.847	19.437	19.547	18.357	0.680	3.625%	40.66万	0.00亿	0.000%
2026-04-13	17.557	18.757	19.047	17.517	0.000	0.000%	40.61万	0.00亿	0.000%
2026-04-10	17.397	17.657	18.097	17.237	0.000	0.000%	20.92万	0.00亿	0.000%
2026-04-09	16.917	16.997	17.157	16.577	0.000	0.000%	10.97万	0.00亿	0.000%
2026-04-08	16.957	17.177	17.417	16.877	0.000	0.000%	10.77万	0.00亿	0.000%
2026-04-07	16.657	16.447	17.157	16.277	0.000	0.000%	10.37万	0.00亿	0.000%
2026-04-03	16.967	16.477	17.237	16.457	0.000	0.000%	8.25万	0.00亿	0.000%
2026-04-02	17.457	16.967	17.637	16.767	0.000	0.000%	11.84万	0.00亿	0.000%
2026-04-01	17.957	17.637	18.407	17.497	0.000	0.000%	16.78万	0.00亿	0.000%