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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 41.56 | 41.71 | 40.45 | 40.66 | -2.75% | 1.11 | 2.88% |
| 2025-07-22 | 42.73 | 42.73 | 39.75 | 41.81 | -1.74% | 1.83 | 4.72% |
| 2025-07-21 | 40.46 | 42.63 | 40.10 | 42.55 | +5.16% | 1.65 | 4.15% |
| 2025-07-18 | 40.75 | 41.11 | 39.65 | 40.46 | +0.50% | 0.98 | 2.57% |
| 2025-07-17 | 38.46 | 40.26 | 38.46 | 40.26 | +3.31% | 1.15 | 3.06% |
| 2025-07-16 | 38.20 | 39.43 | 38.20 | 38.97 | -0.20% | 0.64 | 1.75% |
| 2025-07-15 | 39.45 | 40.35 | 38.83 | 39.05 | -1.26% | 1.17 | 3.13% |
| 2025-07-14 | 37.88 | 40.30 | 36.62 | 39.55 | +7.03% | 1.80 | 4.88% |
| 2025-07-11 | 37.32 | 38.78 | 36.79 | 36.95 | -1.86% | 1.39 | 3.86% |
| 2025-07-10 | 37.61 | 37.81 | 36.56 | 37.65 | -0.16% | 0.68 | 1.93% |
| 2025-07-09 | 37.45 | 38.40 | 37.25 | 37.71 | -0.16% | 0.70 | 1.96% |
| 2025-07-08 | 36.61 | 38.25 | 36.46 | 37.77 | +2.60% | 0.91 | 2.55% |
| 2025-07-07 | 35.96 | 37.15 | 35.96 | 36.81 | +0.68% | 0.69 | 1.98% |
| 2025-07-04 | 36.96 | 37.33 | 36.23 | 36.57 | -2.43% | 1.03 | 2.96% |
| 2025-07-03 | 39.39 | 39.92 | 36.30 | 37.47 | -5.47% | 2.44 | 6.86% |
| 2025-07-02 | 38.52 | 40.36 | 37.94 | 39.64 | +3.90% | 1.89 | 5.09% |
| 2025-07-01 | 38.97 | 39.10 | 37.62 | 38.15 | -2.05% | 1.42 | 3.93% |
| 2025-06-30 | 37.95 | 40.45 | 37.40 | 38.95 | +2.82% | 2.77 | 7.47% |
| 2025-06-27 | 36.26 | 38.45 | 35.58 | 37.88 | +4.55% | 1.82 | 5.16% |
| 2025-06-26 | 36.46 | 37.51 | 35.76 | 36.24 | -0.85% | 1.47 | 4.25% |