长盛轴承（300718）历史行情

以下为长盛轴承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	49.660	49.240	49.790	47.200	-0.960	-1.912%	6.81万	0.00亿	0.000%
2026-10-08	52.670	50.200	53.580	49.830	-3.800	-7.037%	8.25万	0.00亿	0.000%
2026-10-07	54.380	54.000	56.660	53.120	-1.210	-2.192%	845.75万	4.63亿	4.295%
2026-10-06	54.380	54.000	56.660	53.120	-1.210	-2.192%	845.75万	4.63亿	4.295%
2026-10-05	54.380	54.000	56.660	53.120	-1.210	-2.192%	845.75万	4.63亿	4.295%
2026-10-02	54.380	54.000	56.660	53.120	-1.210	-2.192%	845.75万	4.63亿	4.295%
2026-10-01	54.380	54.000	56.660	53.120	-1.210	-2.192%	845.75万	4.63亿	4.295%
2026-09-30	54.380	54.000	56.660	53.120	-1.210	-2.192%	8.46万	0.00亿	0.000%
2026-09-29	56.000	55.210	56.350	54.350	-1.901	-3.329%	9.36万	0.00亿	0.000%
2026-09-28	52.771	57.111	58.301	52.771	2.930	5.408%	12.93万	0.00亿	0.000%
2026-09-27	52.850	54.380	55.530	52.680	1.320	2.488%	848.92万	4.64亿	4.312%
2026-09-24	52.651	54.181	55.331	52.481	1.320	2.497%	8.49万	0.00亿	0.000%
2026-09-23	53.141	52.861	53.451	52.701	-0.100	-0.189%	2.60万	0.00亿	0.000%
2026-09-22	53.601	52.961	53.731	52.711	-0.340	-0.638%	3.50万	0.00亿	0.000%
2026-09-21	53.101	53.301	54.181	53.001	0.050	0.094%	3.82万	0.00亿	0.000%
2026-09-18	53.001	53.251	53.601	52.611	0.500	0.948%	4.20万	0.00亿	0.000%
2026-09-17	52.351	52.751	53.391	51.951	0.460	0.880%	4.77万	0.00亿	0.000%
2026-09-16	51.891	52.291	52.881	51.201	0.390	0.751%	3.10万	0.00亿	0.000%
2026-09-15	51.881	51.901	52.771	51.611	-0.230	-0.441%	2.22万	0.00亿	0.000%
2026-09-14	52.371	52.131	53.071	51.971	-0.340	-0.648%	2.55万	0.00亿	0.000%
2026-09-11	52.991	52.471	53.101	51.721	-0.860	-1.613%	3.65万	0.00亿	0.000%
2026-09-10	54.181	53.331	54.301	53.181	-1.200	-2.201%	3.49万	0.00亿	0.000%
2026-09-09	55.201	54.531	55.531	54.301	-0.680	-1.232%	3.46万	0.00亿	0.000%
2026-09-08	55.491	55.211	55.921	55.071	-0.380	-0.684%	3.31万	0.00亿	0.000%
2026-09-07	54.111	55.591	56.291	54.111	0.930	1.701%	4.77万	0.00亿	0.000%
2026-09-04	56.301	54.661	56.701	54.211	-1.090	-1.955%	5.46万	0.00亿	0.000%
2026-09-03	55.611	55.751	56.681	55.451	0.660	1.198%	4.88万	0.00亿	0.000%
2026-09-02	54.871	55.091	55.691	54.801	-1.300	-2.305%	4.29万	0.00亿	0.000%
2026-09-01	56.221	56.391	57.651	55.651	0.170	0.302%	6.94万	0.00亿	0.000%
2026-08-31	54.741	56.221	56.231	54.461	0.920	1.664%	4.36万	0.00亿	0.000%
2026-08-28	55.901	55.301	56.571	55.301	-0.920	-1.636%	5.19万	0.00亿	0.000%
2026-08-27	54.911	56.221	56.381	54.811	1.050	1.903%	5.61万	0.00亿	0.000%
2026-08-26	55.181	55.171	55.981	54.571	-0.530	-0.952%	4.66万	0.00亿	0.000%
2026-08-25	54.871	55.701	56.001	54.861	0.580	1.052%	5.48万	0.00亿	0.000%
2026-08-24	56.351	55.121	56.791	54.351	-2.310	-4.022%	7.21万	0.00亿	0.000%
2026-08-21	56.291	57.431	59.101	55.351	0.580	1.020%	7.76万	0.00亿	0.000%
2026-08-20	60.361	56.851	61.361	56.801	-3.510	-5.815%	11.91万	0.00亿	0.000%
2026-08-19	69.101	60.361	69.681	60.011	-11.590	-16.108%	17.89万	0.00亿	0.000%
2026-08-18	66.611	71.951	71.971	66.131	5.350	8.033%	22.15万	0.00亿	0.000%
2026-08-17	64.701	66.601	66.861	64.581	1.550	2.383%	8.47万	0.00亿	0.000%
2026-08-14	64.651	65.051	65.211	63.981	0.030	0.046%	6.50万	0.00亿	0.000%
2026-08-13	66.321	65.021	67.131	64.881	-1.560	-2.343%	9.56万	0.00亿	0.000%
2026-08-12	67.311	66.581	68.101	66.211	-1.880	-2.746%	11.24万	0.00亿	0.000%
2026-08-11	64.811	68.461	70.001	64.051	3.250	4.984%	16.89万	0.00亿	0.000%
2026-08-10	68.401	65.211	68.401	65.111	-3.380	-4.928%	12.63万	0.00亿	0.000%
2026-08-07	68.971	68.591	70.021	64.801	0.330	0.483%	17.14万	0.00亿	0.000%
2026-08-06	67.521	68.261	71.601	66.811	-1.480	-2.122%	15.22万	0.00亿	0.000%
2026-08-05	64.961	69.741	72.741	64.011	3.570	5.395%	19.17万	0.00亿	0.000%
2026-08-04	63.861	66.171	66.801	62.801	1.410	2.177%	14.91万	0.00亿	0.000%
2026-08-03	63.531	64.761	67.301	62.701	0.580	0.904%	15.82万	0.00亿	0.000%
2026-07-31	60.801	64.181	64.831	59.801	7.030	12.301%	19.97万	0.00亿	0.000%
2026-07-30	56.881	57.151	58.291	56.201	-0.020	-0.035%	7.31万	0.00亿	0.000%
2026-07-29	56.031	57.171	58.081	55.511	1.170	2.089%	8.06万	0.00亿	0.000%
2026-07-28	55.291	56.001	57.071	54.311	0.190	0.340%	6.37万	0.00亿	0.000%
2026-07-27	53.211	55.811	55.991	52.801	2.880	5.441%	6.37万	0.00亿	0.000%
2026-07-24	54.551	52.931	54.751	52.931	-2.770	-4.973%	4.74万	0.00亿	0.000%
2026-07-23	54.011	55.701	56.011	53.311	0.590	1.071%	5.62万	0.00亿	0.000%
2026-07-22	55.011	55.111	56.301	53.671	-0.040	-0.073%	7.32万	0.00亿	0.000%
2026-07-21	53.601	55.151	55.251	51.661	1.740	3.258%	7.66万	0.00亿	0.000%
2026-07-20	55.411	53.411	56.261	51.101	-1.820	-3.295%	9.55万	0.00亿	0.000%
2026-07-17	59.461	55.231	60.801	54.671	-4.220	-7.098%	9.24万	0.00亿	0.000%
2026-07-16	59.021	59.451	61.201	58.251	-0.740	-1.229%	7.93万	0.00亿	0.000%
2026-07-15	59.811	60.191	60.581	58.061	0.770	1.296%	7.54万	0.00亿	0.000%
2026-07-14	59.701	59.421	60.721	58.041	-0.150	-0.252%	6.99万	0.00亿	0.000%
2026-07-13	63.351	59.571	63.431	59.321	-5.730	-8.775%	9.83万	0.00亿	0.000%
2026-07-10	63.811	65.301	67.131	62.871	1.810	2.851%	14.06万	0.00亿	0.000%
2026-07-09	62.141	63.491	63.831	59.941	1.920	3.118%	10.90万	0.00亿	0.000%
2026-07-08	66.341	61.571	66.801	61.571	-5.340	-7.981%	14.40万	0.00亿	0.000%
2026-07-07	70.381	66.911	74.301	66.671	-3.410	-4.849%	19.23万	0.00亿	0.000%
2026-07-06	74.751	70.321	75.301	69.801	-6.710	-8.711%	25.63万	0.00亿	0.000%
2026-07-03	66.481	77.031	77.031	66.481	12.870	20.059%	29.18万	0.00亿	0.000%
2026-07-02	61.841	64.161	67.861	61.841	1.870	3.002%	12.91万	0.00亿	0.000%
2026-07-01	60.401	62.291	63.101	60.051	1.520	2.501%	8.20万	0.00亿	0.000%
2026-06-30	57.801	60.771	60.961	57.501	3.570	6.241%	8.09万	0.00亿	0.000%
2026-06-29	58.261	57.201	58.291	56.061	-0.750	-1.294%	7.06万	0.00亿	0.000%
2026-06-26	60.401	57.951	60.401	57.881	-2.800	-4.609%	6.56万	0.00亿	0.000%
2026-06-25	62.311	60.751	63.191	60.501	-2.170	-3.449%	7.37万	0.00亿	0.000%
2026-06-24	63.801	62.921	64.151	61.981	-0.600	-0.945%	5.30万	0.00亿	0.000%
2026-06-23	64.481	63.521	66.131	63.501	-1.170	-1.809%	6.44万	0.00亿	0.000%
2026-06-22	66.801	64.691	66.811	62.901	-2.760	-4.092%	11.06万	0.00亿	0.000%
2026-06-18	66.311	67.451	67.881	65.871	0.990	1.490%	7.54万	0.00亿	0.000%
2026-06-17	67.201	66.461	67.301	66.001	-1.280	-1.890%	6.67万	0.00亿	0.000%
2026-06-16	67.891	67.741	68.561	66.601	-0.220	-0.324%	6.56万	0.00亿	0.000%
2026-06-15	66.801	67.961	67.971	66.481	1.660	2.504%	6.35万	0.00亿	0.000%
2026-06-12	66.911	66.301	67.761	65.821	0.490	0.745%	6.25万	0.00亿	0.000%
2026-06-11	69.881	65.811	69.891	65.461	-4.990	-7.048%	9.64万	0.00亿	0.000%
2026-06-10	74.101	70.801	74.691	70.801	-4.370	-5.813%	9.22万	0.00亿	0.000%
2026-06-09	75.411	75.171	75.411	73.371	-1.630	-2.122%	11.12万	0.00亿	0.000%
2026-06-08	72.481	76.801	78.801	72.451	0.500	0.655%	16.14万	0.00亿	0.000%
2026-06-05	72.801	76.301	79.791	69.951	2.700	3.668%	18.60万	0.00亿	0.000%
2026-06-04	71.431	73.601	75.711	70.691	0.860	1.182%	10.23万	0.00亿	0.000%
2026-06-03	71.801	72.741	75.301	70.311	-1.460	-1.968%	11.33万	0.00亿	0.000%
2026-06-02	73.791	74.201	77.161	73.101	2.430	3.386%	13.08万	0.00亿	0.000%
2026-06-01	71.301	71.771	73.901	69.881	-0.410	-0.568%	10.11万	0.00亿	0.000%
2026-05-29	77.361	72.181	77.371	71.381	-4.882	-6.335%	13.10万	0.00亿	0.000%
2026-05-28	79.193	77.063	79.333	74.633	-3.800	-4.699%	17.39万	0.00亿	0.000%
2026-05-27	81.573	80.863	85.743	80.253	-5.170	-6.009%	23.15万	0.00亿	0.000%
2026-05-26	82.443	86.033	90.343	82.443	7.480	9.522%	35.58万	0.00亿	0.000%
2026-05-25	79.343	78.553	80.303	77.843	-0.880	-1.108%	9.11万	0.00亿	0.000%
2026-05-22	78.113	79.433	80.243	76.043	1.330	1.703%	10.25万	0.00亿	0.000%
2026-05-21	77.443	78.103	80.543	77.053	1.450	1.892%	14.93万	0.00亿	0.000%
2026-05-20	78.903	76.653	78.903	76.143	-2.900	-3.645%	9.25万	0.00亿	0.000%
2026-05-19	80.633	79.553	81.143	78.433	0.010	0.013%	8.68万	0.00亿	0.000%
2026-05-18	77.543	79.543	80.283	77.323	0.650	0.824%	10.48万	0.00亿	0.000%
2026-05-15	76.043	78.893	81.423	75.813	2.480	3.246%	15.40万	0.00亿	0.000%
2026-05-14	78.423	76.413	80.223	76.393	-2.060	-2.625%	9.24万	0.00亿	0.000%
2026-05-13	78.383	78.473	78.633	77.143	-0.700	-0.884%	8.65万	0.00亿	0.000%
2026-05-12	77.513	79.173	80.823	76.623	1.950	2.525%	12.36万	0.00亿	0.000%
2026-05-11	78.513	77.223	78.513	75.543	-1.330	-1.693%	10.84万	0.00亿	0.000%
2026-05-08	73.143	78.553	83.763	72.733	4.930	6.696%	17.54万	0.00亿	0.000%
2026-05-07	70.993	73.623	74.203	70.853	2.660	3.748%	8.79万	0.00亿	0.000%
2026-05-06	69.523	70.963	71.493	69.523	0.900	1.285%	5.20万	0.00亿	0.000%
2026-04-30	68.613	70.063	70.513	68.593	0.990	1.433%	4.42万	0.00亿	0.000%
2026-04-29	66.943	69.073	69.493	66.873	1.490	2.205%	3.66万	0.00亿	0.000%
2026-04-28	68.243	67.583	69.433	67.543	-0.400	-0.588%	3.51万	0.00亿	0.000%
2026-04-27	68.213	67.983	68.743	67.343	-0.570	-0.831%	2.96万	0.00亿	0.000%
2026-04-24	68.963	68.553	69.133	67.743	-0.090	-0.131%	2.65万	0.00亿	0.000%
2026-04-23	70.343	68.643	70.343	68.593	-1.610	-2.292%	4.08万	0.00亿	0.000%
2026-04-22	69.653	70.253	70.743	69.643	0.100	0.143%	2.86万	0.00亿	0.000%
2026-04-21	70.893	70.153	71.443	69.583	-0.840	-1.183%	3.83万	0.00亿	0.000%
2026-04-20	71.183	70.993	71.523	70.243	-1.000	-1.389%	4.45万	0.00亿	0.000%
2026-04-17	71.673	71.993	72.123	70.793	0.530	0.742%	4.29万	0.00亿	0.000%
2026-04-16	71.833	71.463	72.223	71.043	0.320	0.450%	3.47万	0.00亿	0.000%
2026-04-15	72.593	71.143	73.023	70.853	-1.170	-1.618%	3.93万	0.00亿	0.000%
2026-04-14	71.993	72.313	72.543	71.423	0.450	0.626%	3.99万	0.00亿	0.000%
2026-04-13	70.143	71.863	73.043	70.123	0.000	0.000%	5.10万	0.00亿	0.000%
2026-04-10	70.743	70.713	73.043	70.493	0.000	0.000%	5.53万	0.00亿	0.000%
2026-04-09	70.493	69.873	70.843	69.773	0.000	0.000%	3.98万	0.00亿	0.000%
2026-04-08	70.243	71.483	71.513	69.553	0.000	0.000%	5.87万	0.00亿	0.000%
2026-04-07	68.093	68.503	69.033	67.543	0.000	0.000%	2.15万	0.00亿	0.000%
2026-04-03	69.843	67.933	69.893	67.933	0.000	0.000%	2.77万	0.00亿	0.000%
2026-04-02	69.633	69.483	70.733	69.233	0.000	0.000%	3.72万	0.00亿	0.000%
2026-04-01	70.141	70.531	71.001	69.451	0.000	0.000%	5.37万	0.00亿	0.000%