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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 34.46 | 36.94 | 33.97 | 36.55 | +7.43% | 1.88 | 5.54% |
| 2025-06-24 | 33.37 | 34.59 | 33.16 | 34.02 | +1.95% | 0.69 | 2.13% |
| 2025-06-23 | 32.99 | 33.51 | 32.80 | 33.37 | +0.18% | 0.52 | 1.67% |
| 2025-06-20 | 34.18 | 34.74 | 32.99 | 33.31 | -2.68% | 0.45 | 1.42% |
| 2025-06-19 | 34.96 | 35.44 | 33.62 | 34.23 | -2.09% | 0.83 | 2.57% |
| 2025-06-18 | 34.51 | 35.76 | 34.51 | 34.96 | +0.32% | 1.15 | 3.46% |
| 2025-06-17 | 34.79 | 35.45 | 34.41 | 34.85 | -0.11% | 1.18 | 3.57% |
| 2025-06-16 | 33.26 | 35.40 | 33.26 | 34.89 | +4.49% | 1.59 | 4.83% |
| 2025-06-13 | 32.44 | 33.44 | 31.75 | 33.39 | +1.67% | 0.74 | 2.39% |
| 2025-06-12 | 32.83 | 33.02 | 31.98 | 32.84 | +0.92% | 0.47 | 1.54% |
| 2025-06-11 | 31.39 | 32.64 | 31.07 | 32.54 | +3.66% | 0.74 | 2.43% |
| 2025-06-10 | 32.78 | 33.24 | 30.87 | 31.39 | -4.90% | 0.91 | 3.04% |
| 2025-06-09 | 32.64 | 33.51 | 32.64 | 33.01 | +0.43% | 0.56 | 1.78% |
| 2025-06-06 | 34.86 | 34.90 | 32.48 | 32.87 | -3.40% | 0.67 | 2.13% |
| 2025-06-05 | 33.52 | 34.37 | 33.29 | 34.03 | +1.13% | 0.58 | 1.81% |
| 2025-06-04 | 33.19 | 34.06 | 32.77 | 33.65 | +1.26% | 0.72 | 2.29% |
| 2025-06-03 | 31.36 | 33.91 | 31.17 | 33.23 | +4.92% | 1.06 | 3.42% |
| 2025-05-30 | 31.33 | 32.48 | 31.13 | 31.67 | +0.03% | 0.48 | 1.61% |
| 2025-05-29 | 30.92 | 31.66 | 30.87 | 31.66 | +1.93% | 0.54 | 1.82% |
| 2025-05-28 | 31.29 | 31.79 | 30.86 | 31.06 | -0.70% | 0.31 | 1.05% |