长盈通 sh.688143
152.50
+10.13%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 143.81 | 155.00 | 136.50 | 152.50 | +10.13% | 15.25 | 8.54% |
| 2026-05-22 | 132.00 | 140.86 | 125.52 | 138.47 | +4.90% | 10.99 | 6.59% |
| 2026-05-21 | 140.32 | 141.13 | 128.50 | 132.00 | -7.30% | 16.16 | 9.81% |
| 2026-05-20 | 132.89 | 147.78 | 132.89 | 142.39 | +8.20% | 20.06 | 11.55% |
| 2026-05-19 | 123.35 | 132.80 | 120.03 | 131.60 | +1.36% | 24.55 | 15.69% |
| 2026-05-18 | 111.79 | 129.84 | 111.58 | 129.84 | +20.00% | 35.22 | 23.57% |
| 2026-05-15 | 94.00 | 109.92 | 94.00 | 108.20 | +18.12% | 34.06 | 26.12% |
| 2026-05-14 | 78.54 | 91.64 | 78.54 | 91.60 | +19.94% | 20.06 | 18.54% |
| 2026-05-13 | 75.00 | 80.86 | 74.58 | 76.37 | -0.82% | 10.69 | 11.30% |
| 2026-05-12 | 73.00 | 77.70 | 71.50 | 77.00 | +7.54% | 11.49 | 12.49% |
| 2026-05-11 | 72.03 | 72.45 | 69.52 | 71.60 | +1.19% | 8.59 | 9.87% |
| 2026-05-08 | 67.28 | 71.21 | 67.21 | 70.76 | +0.80% | 9.37 | 11.05% |
| 2026-05-07 | 70.39 | 71.37 | 67.24 | 70.20 | +3.85% | 8.72 | 10.24% |
| 2026-05-06 | 64.61 | 69.75 | 64.61 | 67.60 | +8.33% | 8.93 | 10.94% |
| 2026-04-30 | 64.52 | 65.20 | 62.18 | 62.40 | -2.39% | 4.73 | 6.13% |
| 2026-04-29 | 64.20 | 65.20 | 63.01 | 63.93 | -1.80% | 4.67 | 5.95% |
| 2026-04-28 | 67.37 | 67.85 | 64.52 | 65.10 | -5.13% | 5.79 | 7.21% |
| 2026-04-27 | 69.57 | 71.20 | 67.59 | 68.62 | -1.37% | 6.64 | 7.86% |
| 2026-04-24 | 72.28 | 72.68 | 68.18 | 69.57 | -4.49% | 7.30 | 8.52% |
| 2026-04-23 | 77.41 | 79.48 | 72.28 | 72.84 | -7.52% | 11.22 | 12.29% |