*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.65 | 7.80 | 7.65 | 7.74 | +0.78% | 0.42 | 1.49% |
| 2025-06-23 | 7.40 | 7.73 | 7.40 | 7.68 | +1.86% | 0.64 | 2.31% |
| 2025-06-20 | 7.43 | 7.60 | 7.43 | 7.54 | 0.00% | 0.80 | 2.90% |
| 2025-06-19 | 8.13 | 8.20 | 7.54 | 7.54 | -10.02% | 1.55 | 5.51% |
| 2025-06-18 | 8.69 | 8.89 | 8.36 | 8.38 | -2.56% | 1.12 | 3.60% |
| 2025-06-17 | 8.70 | 8.85 | 8.54 | 8.60 | -1.71% | 1.21 | 3.83% |
| 2025-06-16 | 8.40 | 9.00 | 8.40 | 8.75 | +3.06% | 1.45 | 4.58% |
| 2025-06-13 | 8.78 | 8.86 | 8.40 | 8.49 | -4.28% | 1.23 | 3.93% |
| 2025-06-12 | 8.65 | 9.00 | 8.54 | 8.87 | +3.02% | 1.71 | 5.32% |
| 2025-06-11 | 8.51 | 8.64 | 8.49 | 8.61 | +1.18% | 0.68 | 2.18% |
| 2025-06-10 | 8.57 | 8.61 | 8.39 | 8.51 | -0.70% | 0.74 | 2.37% |
| 2025-06-09 | 8.60 | 8.65 | 8.53 | 8.57 | -0.12% | 0.69 | 2.19% |
| 2025-06-06 | 8.57 | 8.75 | 8.51 | 8.58 | -0.69% | 0.84 | 2.68% |
| 2025-06-05 | 8.63 | 8.80 | 8.56 | 8.64 | -0.69% | 1.11 | 3.52% |
| 2025-06-04 | 8.78 | 8.82 | 8.58 | 8.70 | -1.02% | 1.18 | 3.73% |
| 2025-06-03 | 8.30 | 8.93 | 8.28 | 8.79 | +2.93% | 2.29 | 7.22% |
| 2025-05-30 | 8.21 | 9.00 | 8.21 | 8.54 | +3.52% | 2.28 | 7.26% |
| 2025-05-29 | 8.12 | 8.33 | 8.10 | 8.25 | +1.98% | 0.72 | 2.40% |
| 2025-05-28 | 8.17 | 8.33 | 8.06 | 8.09 | -0.86% | 0.61 | 2.03% |
| 2025-05-27 | 8.06 | 8.22 | 8.00 | 8.16 | +1.37% | 0.55 | 1.87% |