*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.04 | 6.35 | 6.03 | 6.20 | +2.82% | 0.72 | 3.20% |
| 2026-04-20 | 5.96 | 6.06 | 5.92 | 6.03 | +1.17% | 0.30 | 1.36% |
| 2026-04-17 | 6.02 | 6.08 | 5.86 | 5.96 | -0.67% | 0.40 | 1.85% |
| 2026-04-16 | 5.89 | 6.08 | 5.85 | 6.00 | +2.04% | 0.23 | 1.08% |
| 2026-04-15 | 5.97 | 6.00 | 5.87 | 5.88 | -1.84% | 0.21 | 0.98% |
| 2026-04-14 | 6.13 | 6.14 | 5.89 | 5.99 | -1.80% | 0.31 | 1.41% |
| 2026-04-13 | 6.05 | 6.11 | 5.95 | 6.10 | +1.33% | 0.28 | 1.26% |
| 2026-04-10 | 5.95 | 6.10 | 5.95 | 6.02 | +1.18% | 0.23 | 1.06% |
| 2026-04-09 | 6.00 | 6.00 | 5.90 | 5.95 | -0.83% | 0.24 | 1.13% |
| 2026-04-08 | 6.03 | 6.05 | 5.92 | 6.00 | +1.52% | 0.30 | 1.37% |
| 2026-04-07 | 5.75 | 5.94 | 5.67 | 5.91 | +3.32% | 0.28 | 1.31% |
| 2026-04-03 | 6.06 | 6.06 | 5.66 | 5.72 | -4.67% | 0.33 | 1.54% |
| 2026-04-02 | 6.18 | 6.21 | 5.95 | 6.00 | -3.38% | 0.37 | 1.69% |
| 2026-04-01 | 6.18 | 6.22 | 6.11 | 6.21 | +1.97% | 0.44 | 1.97% |
| 2026-03-31 | 6.10 | 6.42 | 6.02 | 6.09 | -0.16% | 0.62 | 2.71% |
| 2026-03-30 | 5.91 | 6.11 | 5.84 | 6.10 | +1.33% | 0.40 | 1.84% |
| 2026-03-27 | 5.85 | 6.03 | 5.83 | 6.02 | +1.52% | 0.27 | 1.22% |
| 2026-03-26 | 5.88 | 6.01 | 5.87 | 5.93 | +0.68% | 0.33 | 1.50% |
| 2026-03-25 | 5.81 | 5.94 | 5.79 | 5.89 | +1.20% | 0.36 | 1.68% |
| 2026-03-24 | 5.65 | 5.82 | 5.54 | 5.82 | +5.63% | 0.40 | 1.94% |