*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.60 | 8.64 | 8.45 | 8.52 | -1.27% | 0.71 | 2.30% |
| 2025-07-21 | 8.72 | 8.82 | 8.60 | 8.63 | -1.15% | 0.87 | 2.74% |
| 2025-07-18 | 8.69 | 8.80 | 8.60 | 8.73 | +0.81% | 0.86 | 2.72% |
| 2025-07-17 | 8.59 | 8.82 | 8.56 | 8.66 | -0.23% | 0.96 | 3.02% |
| 2025-07-16 | 8.45 | 8.85 | 8.42 | 8.68 | +2.48% | 1.43 | 4.55% |
| 2025-07-15 | 8.45 | 8.49 | 8.25 | 8.47 | -0.94% | 0.91 | 2.97% |
| 2025-07-14 | 8.37 | 8.57 | 8.33 | 8.55 | +2.15% | 0.94 | 3.02% |
| 2025-07-11 | 8.47 | 8.47 | 8.28 | 8.37 | +0.72% | 0.90 | 2.93% |
| 2025-07-10 | 8.25 | 8.33 | 8.23 | 8.31 | +0.36% | 0.66 | 2.18% |
| 2025-07-09 | 8.36 | 8.47 | 8.28 | 8.28 | -1.66% | 1.12 | 3.67% |
| 2025-07-08 | 8.29 | 8.48 | 8.22 | 8.42 | +1.45% | 1.66 | 5.43% |
| 2025-07-07 | 8.21 | 8.54 | 8.21 | 8.30 | -3.71% | 3.04 | 10.00% |
| 2025-07-04 | 8.62 | 8.62 | 8.30 | 8.62 | +9.95% | 2.63 | 8.37% |
| 2025-07-03 | 7.70 | 7.94 | 7.66 | 7.84 | +1.55% | 0.68 | 2.39% |
| 2025-07-02 | 7.73 | 7.87 | 7.69 | 7.72 | +0.39% | 0.56 | 1.97% |
| 2025-07-01 | 7.75 | 7.81 | 7.63 | 7.69 | -1.16% | 0.54 | 1.93% |
| 2025-06-30 | 7.82 | 7.83 | 7.75 | 7.78 | -0.38% | 0.36 | 1.25% |
| 2025-06-27 | 7.66 | 7.88 | 7.66 | 7.81 | +1.30% | 0.51 | 1.78% |
| 2025-06-26 | 7.79 | 7.80 | 7.69 | 7.71 | -0.90% | 0.44 | 1.55% |
| 2025-06-25 | 7.69 | 7.79 | 7.65 | 7.78 | +0.52% | 0.53 | 1.87% |