*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.62 | 8.65 | 8.42 | 8.42 | -2.32% | 0.41 | 1.33% |
| 2025-11-18 | 8.70 | 8.70 | 8.57 | 8.62 | -1.15% | 0.39 | 1.23% |
| 2025-11-17 | 8.83 | 8.90 | 8.68 | 8.72 | -1.47% | 0.65 | 2.02% |
| 2025-11-14 | 8.65 | 8.97 | 8.60 | 8.85 | +1.84% | 0.79 | 2.45% |
| 2025-11-13 | 8.57 | 8.74 | 8.50 | 8.69 | +1.40% | 0.50 | 1.59% |
| 2025-11-12 | 8.66 | 8.70 | 8.50 | 8.57 | -1.38% | 0.51 | 1.61% |
| 2025-11-11 | 8.72 | 8.73 | 8.64 | 8.69 | -0.23% | 0.45 | 1.41% |
| 2025-11-10 | 8.63 | 8.73 | 8.60 | 8.71 | +0.81% | 0.54 | 1.72% |
| 2025-11-07 | 8.72 | 8.79 | 8.63 | 8.64 | -1.14% | 0.56 | 1.78% |
| 2025-11-06 | 8.93 | 9.00 | 8.69 | 8.74 | -2.78% | 0.66 | 2.06% |
| 2025-11-05 | 8.96 | 9.07 | 8.89 | 8.99 | +0.22% | 0.57 | 1.72% |
| 2025-11-04 | 9.01 | 9.03 | 8.90 | 8.97 | -0.44% | 0.54 | 1.66% |
| 2025-11-03 | 8.95 | 9.07 | 8.82 | 9.01 | +1.58% | 0.83 | 2.54% |
| 2025-10-31 | 8.86 | 8.97 | 8.82 | 8.87 | +0.57% | 0.68 | 2.11% |
| 2025-10-30 | 8.87 | 9.05 | 8.74 | 8.82 | -0.79% | 1.14 | 3.50% |
| 2025-10-29 | 9.21 | 9.21 | 8.87 | 8.89 | -3.26% | 1.36 | 4.15% |
| 2025-10-28 | 9.20 | 9.39 | 9.10 | 9.19 | -0.11% | 1.07 | 3.17% |
| 2025-10-27 | 9.43 | 9.46 | 9.19 | 9.20 | -2.85% | 1.70 | 5.01% |
| 2025-10-24 | 9.62 | 9.90 | 9.39 | 9.47 | -1.66% | 3.39 | 9.73% |
| 2025-10-23 | 8.92 | 9.89 | 8.92 | 9.63 | +7.12% | 3.91 | 11.02% |