*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.25 | 8.45 | 8.24 | 8.39 | +2.32% | 0.82 | 2.69% |
| 2025-09-15 | 8.29 | 8.29 | 8.15 | 8.20 | -0.97% | 0.50 | 1.68% |
| 2025-09-12 | 8.24 | 8.38 | 8.22 | 8.28 | +0.36% | 0.65 | 2.14% |
| 2025-09-11 | 8.22 | 8.25 | 8.12 | 8.25 | +0.73% | 0.60 | 2.00% |
| 2025-09-10 | 8.14 | 8.35 | 8.12 | 8.19 | -1.33% | 0.62 | 2.06% |
| 2025-09-09 | 8.35 | 8.42 | 8.21 | 8.30 | -1.07% | 0.58 | 1.90% |
| 2025-09-08 | 8.35 | 8.46 | 8.22 | 8.39 | +0.48% | 0.79 | 2.57% |
| 2025-09-05 | 8.40 | 8.42 | 8.20 | 8.35 | -0.36% | 0.98 | 3.23% |
| 2025-09-04 | 8.77 | 8.97 | 8.20 | 8.38 | -3.68% | 1.82 | 5.84% |
| 2025-09-03 | 9.24 | 9.34 | 8.67 | 8.70 | -3.65% | 0.89 | 2.74% |
| 2025-09-02 | 9.10 | 9.17 | 8.95 | 9.03 | -0.77% | 0.59 | 1.79% |
| 2025-09-01 | 8.95 | 9.24 | 8.95 | 9.10 | +0.55% | 0.59 | 1.77% |
| 2025-08-29 | 9.15 | 9.20 | 9.02 | 9.05 | -1.09% | 0.64 | 1.92% |
| 2025-08-28 | 9.17 | 9.37 | 8.84 | 9.15 | -0.11% | 0.90 | 2.70% |
| 2025-08-27 | 9.45 | 9.56 | 9.15 | 9.16 | -3.88% | 0.93 | 2.73% |
| 2025-08-26 | 9.35 | 9.71 | 9.34 | 9.53 | +1.93% | 0.95 | 2.71% |
| 2025-08-25 | 9.52 | 9.53 | 9.08 | 9.35 | -1.79% | 0.98 | 2.87% |
| 2025-08-22 | 9.53 | 9.62 | 9.42 | 9.52 | -0.21% | 0.82 | 2.37% |
| 2025-08-21 | 9.40 | 9.68 | 9.36 | 9.54 | +1.49% | 0.82 | 2.35% |
| 2025-08-20 | 9.38 | 9.53 | 9.30 | 9.40 | 0.00% | 0.70 | 2.04% |