*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.99 | 8.00 | 7.84 | 7.94 | -0.25% | 0.39 | 1.35% |
| 2026-01-15 | 8.01 | 8.05 | 7.93 | 7.96 | -0.75% | 0.26 | 0.88% |
| 2026-01-14 | 7.98 | 8.11 | 7.93 | 8.02 | -0.12% | 0.51 | 1.73% |
| 2026-01-13 | 8.06 | 8.13 | 7.97 | 8.03 | -0.62% | 0.50 | 1.69% |
| 2026-01-12 | 7.95 | 8.11 | 7.93 | 8.08 | +1.89% | 0.52 | 1.76% |
| 2026-01-09 | 7.89 | 7.97 | 7.89 | 7.93 | +0.13% | 0.48 | 1.64% |
| 2026-01-08 | 7.78 | 7.93 | 7.75 | 7.92 | +1.54% | 0.32 | 1.11% |
| 2026-01-07 | 7.91 | 7.92 | 7.78 | 7.80 | -1.52% | 0.39 | 1.37% |
| 2026-01-06 | 7.90 | 7.95 | 7.88 | 7.92 | +0.64% | 0.32 | 1.10% |
| 2026-01-05 | 7.84 | 7.97 | 7.83 | 7.87 | +0.25% | 0.31 | 1.06% |
| 2025-12-31 | 7.80 | 7.86 | 7.70 | 7.85 | +0.77% | 0.21 | 0.72% |
| 2025-12-30 | 7.88 | 7.92 | 7.78 | 7.79 | -0.76% | 0.25 | 0.86% |
| 2025-12-29 | 8.03 | 8.03 | 7.83 | 7.85 | -2.00% | 0.39 | 1.37% |
| 2025-12-26 | 7.99 | 8.05 | 7.96 | 8.01 | -0.12% | 0.27 | 0.91% |
| 2025-12-25 | 8.08 | 8.09 | 7.93 | 8.02 | +0.75% | 0.22 | 0.75% |
| 2025-12-24 | 7.89 | 8.04 | 7.88 | 7.96 | +1.27% | 0.28 | 0.97% |
| 2025-12-23 | 8.06 | 8.06 | 7.85 | 7.86 | -2.60% | 0.40 | 1.38% |
| 2025-12-22 | 8.19 | 8.30 | 8.04 | 8.07 | -1.59% | 0.44 | 1.50% |
| 2025-12-19 | 8.18 | 8.28 | 8.06 | 8.20 | +1.36% | 0.48 | 1.62% |
| 2025-12-18 | 7.90 | 8.16 | 7.87 | 8.09 | +1.76% | 0.36 | 1.21% |