*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.85 | 9.19 | 8.80 | 8.99 | +1.93% | 1.31 | 3.99% |
| 2025-10-21 | 8.62 | 8.85 | 8.53 | 8.82 | +2.32% | 0.87 | 2.73% |
| 2025-10-20 | 8.46 | 8.68 | 8.46 | 8.62 | +1.53% | 0.85 | 2.72% |
| 2025-10-17 | 8.40 | 8.63 | 8.33 | 8.49 | +1.19% | 0.87 | 2.79% |
| 2025-10-16 | 8.28 | 8.59 | 8.28 | 8.39 | -0.71% | 0.55 | 1.78% |
| 2025-10-15 | 8.20 | 8.61 | 8.13 | 8.45 | +2.92% | 0.79 | 2.57% |
| 2025-10-14 | 8.26 | 8.36 | 8.15 | 8.21 | -0.48% | 0.49 | 1.62% |
| 2025-10-13 | 8.20 | 8.29 | 8.07 | 8.25 | -2.25% | 0.66 | 2.19% |
| 2025-10-10 | 8.40 | 8.68 | 8.40 | 8.44 | -0.35% | 0.79 | 2.55% |
| 2025-10-09 | 8.75 | 8.79 | 8.42 | 8.47 | -3.20% | 0.99 | 3.20% |
| 2025-09-30 | 8.36 | 9.06 | 8.34 | 8.75 | +4.92% | 1.80 | 5.59% |
| 2025-09-29 | 7.98 | 8.34 | 7.96 | 8.34 | +3.60% | 0.88 | 2.95% |
| 2025-09-26 | 7.94 | 8.16 | 7.88 | 8.05 | +1.26% | 0.51 | 1.74% |
| 2025-09-25 | 8.07 | 8.08 | 7.89 | 7.95 | -1.61% | 0.46 | 1.58% |
| 2025-09-24 | 8.00 | 8.13 | 7.86 | 8.08 | +1.51% | 0.53 | 1.80% |
| 2025-09-23 | 8.12 | 8.13 | 7.75 | 7.96 | -1.85% | 0.88 | 3.07% |
| 2025-09-22 | 8.21 | 8.30 | 7.98 | 8.11 | -2.99% | 1.10 | 3.74% |
| 2025-09-19 | 8.38 | 8.75 | 8.20 | 8.36 | -1.88% | 1.79 | 5.84% |
| 2025-09-18 | 8.33 | 9.11 | 8.27 | 8.52 | +2.90% | 2.75 | 8.65% |
| 2025-09-17 | 8.42 | 8.58 | 8.25 | 8.28 | -1.31% | 0.71 | 2.33% |