*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.95 | 7.30 | 6.90 | 6.95 | +1.16% | 0.55 | 2.13% |
| 2026-02-12 | 7.03 | 7.07 | 6.86 | 6.87 | -2.83% | 0.40 | 1.57% |
| 2026-02-11 | 7.12 | 7.15 | 7.06 | 7.07 | -0.70% | 0.27 | 1.05% |
| 2026-02-10 | 7.16 | 7.21 | 7.11 | 7.12 | -0.56% | 0.32 | 1.22% |
| 2026-02-09 | 7.11 | 7.17 | 7.02 | 7.16 | +2.29% | 0.51 | 1.96% |
| 2026-02-06 | 6.94 | 7.06 | 6.89 | 7.00 | +1.01% | 0.39 | 1.51% |
| 2026-02-05 | 6.88 | 7.04 | 6.86 | 6.93 | -0.29% | 0.35 | 1.39% |
| 2026-02-04 | 6.93 | 6.96 | 6.83 | 6.95 | +1.46% | 0.46 | 1.81% |
| 2026-02-03 | 6.92 | 6.96 | 6.72 | 6.85 | +1.18% | 0.65 | 2.60% |
| 2026-02-02 | 6.95 | 7.04 | 6.77 | 6.77 | -3.97% | 1.25 | 4.96% |
| 2026-01-30 | 7.00 | 7.24 | 6.95 | 7.05 | -2.76% | 1.99 | 7.75% |
| 2026-01-29 | 7.25 | 7.25 | 7.25 | 7.25 | -9.94% | 0.27 | 1.04% |
| 2026-01-28 | 8.05 | 8.26 | 8.04 | 8.05 | -0.74% | 0.66 | 2.23% |
| 2026-01-27 | 8.30 | 8.40 | 8.10 | 8.11 | -4.25% | 1.14 | 3.83% |
| 2026-01-26 | 8.09 | 8.78 | 7.86 | 8.47 | +4.57% | 1.47 | 4.83% |
| 2026-01-23 | 8.15 | 8.16 | 8.06 | 8.10 | -0.37% | 0.42 | 1.42% |
| 2026-01-22 | 8.01 | 8.14 | 7.98 | 8.13 | +1.88% | 0.44 | 1.50% |
| 2026-01-21 | 8.02 | 8.03 | 7.93 | 7.98 | -0.50% | 0.35 | 1.21% |
| 2026-01-20 | 7.99 | 8.09 | 7.95 | 8.02 | -0.50% | 0.57 | 1.95% |
| 2026-01-19 | 8.31 | 8.40 | 7.98 | 8.06 | +1.51% | 0.89 | 3.00% |