*ST长投 sh.600119
5.92
0.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.30 | 9.43 | 9.25 | 9.40 | +1.51% | 0.82 | 2.41% |
| 2025-08-18 | 9.08 | 9.59 | 8.98 | 9.26 | +3.12% | 1.46 | 4.30% |
| 2025-08-15 | 8.99 | 9.04 | 8.89 | 8.98 | -0.11% | 0.58 | 1.76% |
| 2025-08-14 | 9.07 | 9.18 | 8.99 | 8.99 | -0.88% | 0.67 | 2.01% |
| 2025-08-13 | 9.19 | 9.19 | 8.94 | 9.07 | -0.98% | 0.75 | 2.27% |
| 2025-08-12 | 9.04 | 9.35 | 9.00 | 9.16 | +1.33% | 1.02 | 3.05% |
| 2025-08-11 | 9.10 | 9.23 | 9.03 | 9.04 | -0.11% | 0.82 | 2.46% |
| 2025-08-08 | 9.00 | 9.10 | 8.92 | 9.05 | +0.11% | 0.88 | 2.66% |
| 2025-08-07 | 8.69 | 9.15 | 8.69 | 9.04 | +3.67% | 1.39 | 4.24% |
| 2025-08-06 | 8.75 | 8.81 | 8.66 | 8.72 | -0.68% | 0.64 | 2.01% |
| 2025-08-05 | 8.57 | 8.84 | 8.57 | 8.78 | +1.86% | 0.81 | 2.52% |
| 2025-08-04 | 8.41 | 8.71 | 8.40 | 8.62 | +1.29% | 0.72 | 2.31% |
| 2025-08-01 | 8.39 | 8.69 | 8.34 | 8.51 | +2.41% | 0.82 | 2.65% |
| 2025-07-31 | 8.40 | 8.45 | 8.27 | 8.31 | -1.54% | 0.40 | 1.31% |
| 2025-07-30 | 8.38 | 8.48 | 8.36 | 8.44 | +0.72% | 0.49 | 1.58% |
| 2025-07-29 | 8.46 | 8.51 | 8.31 | 8.38 | -1.30% | 0.52 | 1.70% |
| 2025-07-28 | 8.58 | 8.59 | 8.46 | 8.49 | -0.59% | 0.41 | 1.32% |
| 2025-07-25 | 8.45 | 8.63 | 8.45 | 8.54 | +0.23% | 0.61 | 1.97% |
| 2025-07-24 | 8.38 | 8.54 | 8.38 | 8.52 | +1.19% | 0.61 | 1.97% |
| 2025-07-23 | 8.50 | 8.59 | 8.40 | 8.42 | -1.17% | 0.54 | 1.74% |