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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 49.26 | 50.30 | 48.85 | 49.96 | +0.71% | 1.76 | 3.76% |
| 2025-08-19 | 50.65 | 51.28 | 49.50 | 49.61 | -3.89% | 2.13 | 4.50% |
| 2025-08-18 | 54.60 | 54.60 | 50.22 | 51.62 | -4.94% | 3.47 | 7.13% |
| 2025-08-15 | 53.82 | 55.30 | 53.26 | 54.30 | +0.54% | 1.59 | 3.10% |
| 2025-08-14 | 55.66 | 55.80 | 53.33 | 54.01 | -2.60% | 2.14 | 4.18% |
| 2025-08-13 | 50.97 | 56.56 | 50.75 | 55.45 | +7.34% | 2.60 | 5.12% |
| 2025-08-12 | 50.91 | 51.66 | 48.63 | 51.66 | +2.48% | 1.86 | 3.94% |
| 2025-08-11 | 48.10 | 53.11 | 48.10 | 50.41 | +3.55% | 2.22 | 4.63% |
| 2025-08-08 | 47.98 | 49.08 | 45.84 | 48.68 | +3.46% | 1.31 | 2.91% |
| 2025-08-07 | 47.51 | 47.80 | 46.47 | 47.05 | -0.11% | 0.97 | 2.19% |
| 2025-08-06 | 48.00 | 48.47 | 46.60 | 47.10 | -0.95% | 1.35 | 3.01% |
| 2025-08-05 | 46.16 | 48.22 | 45.41 | 47.55 | +2.08% | 1.56 | 3.53% |
| 2025-08-04 | 43.24 | 46.96 | 43.24 | 46.58 | +6.66% | 1.88 | 4.35% |
| 2025-08-01 | 42.66 | 45.39 | 41.33 | 43.67 | +3.34% | 1.61 | 3.89% |
| 2025-07-31 | 41.60 | 43.78 | 41.60 | 42.26 | +1.44% | 0.97 | 2.40% |
| 2025-07-30 | 42.83 | 43.50 | 41.18 | 41.66 | -4.05% | 0.93 | 2.36% |
| 2025-07-29 | 42.84 | 43.42 | 42.38 | 43.42 | +1.73% | 0.70 | 1.74% |
| 2025-07-28 | 40.53 | 43.14 | 40.53 | 42.68 | +4.94% | 1.22 | 3.06% |
| 2025-07-25 | 41.09 | 41.22 | 39.88 | 40.67 | -1.33% | 0.77 | 2.02% |
| 2025-07-24 | 40.95 | 41.22 | 40.03 | 41.22 | +1.38% | 1.32 | 3.42% |