*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.85 | 7.96 | 7.75 | 7.95 | +0.38% | 0.28 | 0.98% |
| 2025-12-16 | 8.10 | 8.11 | 7.92 | 7.92 | -1.74% | 0.27 | 0.93% |
| 2025-12-15 | 8.00 | 8.09 | 7.91 | 8.06 | +0.50% | 0.28 | 0.97% |
| 2025-12-12 | 8.17 | 8.24 | 7.98 | 8.02 | -1.96% | 0.47 | 1.59% |
| 2025-12-11 | 8.43 | 8.43 | 8.16 | 8.18 | -2.85% | 0.38 | 1.27% |
| 2025-12-10 | 8.55 | 8.56 | 8.38 | 8.42 | -0.71% | 0.31 | 1.00% |
| 2025-12-09 | 8.59 | 8.64 | 8.48 | 8.48 | -1.05% | 0.28 | 0.89% |
| 2025-12-08 | 8.70 | 8.70 | 8.53 | 8.57 | -1.04% | 0.35 | 1.11% |
| 2025-12-05 | 8.55 | 8.66 | 8.53 | 8.66 | +0.58% | 0.29 | 0.92% |
| 2025-12-04 | 8.65 | 8.67 | 8.50 | 8.61 | -0.23% | 0.35 | 1.11% |
| 2025-12-03 | 8.83 | 8.92 | 8.53 | 8.63 | -2.49% | 0.68 | 2.14% |
| 2025-12-02 | 8.62 | 9.00 | 8.56 | 8.85 | +2.67% | 0.94 | 2.93% |
| 2025-12-01 | 8.45 | 8.69 | 8.45 | 8.62 | +1.06% | 0.45 | 1.45% |
| 2025-11-28 | 8.46 | 8.53 | 8.32 | 8.53 | +1.43% | 0.35 | 1.13% |
| 2025-11-27 | 8.36 | 8.47 | 8.26 | 8.41 | +0.72% | 0.40 | 1.32% |
| 2025-11-26 | 8.27 | 8.42 | 8.23 | 8.35 | +0.97% | 0.56 | 1.85% |
| 2025-11-25 | 8.35 | 8.39 | 8.25 | 8.27 | -0.24% | 0.42 | 1.37% |
| 2025-11-24 | 8.23 | 8.35 | 8.15 | 8.29 | +1.72% | 0.45 | 1.50% |
| 2025-11-21 | 8.35 | 8.49 | 8.10 | 8.15 | -2.74% | 0.59 | 1.95% |
| 2025-11-20 | 8.47 | 8.51 | 8.33 | 8.38 | -0.48% | 0.39 | 1.28% |