*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.68 | 5.75 | 5.48 | 5.51 | -5.00% | 0.41 | 2.01% |
| 2026-03-20 | 5.99 | 6.08 | 5.78 | 5.80 | -3.49% | 0.37 | 1.71% |
| 2026-03-19 | 6.18 | 6.22 | 5.98 | 6.01 | -3.22% | 0.27 | 1.20% |
| 2026-03-18 | 6.17 | 6.25 | 6.09 | 6.21 | +0.49% | 0.19 | 0.83% |
| 2026-03-17 | 6.29 | 6.31 | 6.16 | 6.18 | -1.44% | 0.20 | 0.87% |
| 2026-03-16 | 6.16 | 6.32 | 6.16 | 6.27 | +0.64% | 0.20 | 0.86% |
| 2026-03-13 | 6.24 | 6.35 | 6.20 | 6.23 | -0.32% | 0.26 | 1.15% |
| 2026-03-12 | 6.39 | 6.39 | 6.24 | 6.25 | -1.88% | 0.25 | 1.08% |
| 2026-03-11 | 6.41 | 6.47 | 6.34 | 6.37 | -0.62% | 0.25 | 1.08% |
| 2026-03-10 | 6.35 | 6.43 | 6.30 | 6.41 | +2.07% | 0.30 | 1.27% |
| 2026-03-09 | 6.30 | 6.35 | 6.20 | 6.28 | -1.10% | 0.32 | 1.39% |
| 2026-03-06 | 6.19 | 6.38 | 6.18 | 6.35 | +2.42% | 0.30 | 1.31% |
| 2026-03-05 | 6.21 | 6.32 | 6.19 | 6.20 | +0.49% | 0.30 | 1.32% |
| 2026-03-04 | 6.15 | 6.28 | 6.10 | 6.17 | -1.12% | 0.44 | 1.95% |
| 2026-03-03 | 6.45 | 6.50 | 6.23 | 6.24 | -2.65% | 0.48 | 2.07% |
| 2026-03-02 | 6.60 | 6.70 | 6.37 | 6.41 | -6.83% | 0.82 | 3.46% |
| 2026-02-27 | 6.92 | 6.96 | 6.75 | 6.88 | -0.86% | 0.62 | 2.47% |
| 2026-02-26 | 7.18 | 7.18 | 6.89 | 6.94 | -3.21% | 0.50 | 1.94% |
| 2026-02-25 | 7.20 | 7.21 | 7.08 | 7.17 | +0.84% | 0.38 | 1.45% |
| 2026-02-24 | 6.99 | 7.17 | 6.99 | 7.11 | +2.30% | 0.42 | 1.62% |