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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 31.64 | 31.68 | 31.06 | 31.28 | -0.06% | 0.31 | 1.06% |
| 2025-05-26 | 30.98 | 31.79 | 30.87 | 31.30 | +1.03% | 0.30 | 1.03% |
| 2025-05-23 | 31.58 | 32.14 | 30.87 | 30.98 | -2.18% | 0.42 | 1.41% |
| 2025-05-22 | 31.96 | 32.63 | 31.56 | 31.67 | -1.22% | 0.35 | 1.14% |
| 2025-05-21 | 32.28 | 32.45 | 31.56 | 32.06 | -1.17% | 0.30 | 1.00% |
| 2025-05-20 | 32.16 | 32.59 | 31.57 | 32.44 | +1.12% | 0.55 | 1.80% |
| 2025-05-19 | 32.13 | 32.36 | 31.48 | 32.08 | +0.19% | 0.48 | 1.59% |
| 2025-05-16 | 32.66 | 33.15 | 31.86 | 32.02 | -1.96% | 0.64 | 2.09% |
| 2025-05-15 | 33.70 | 33.70 | 32.55 | 32.66 | -3.05% | 0.50 | 1.62% |
| 2025-05-14 | 34.12 | 34.65 | 33.36 | 33.69 | -1.03% | 0.57 | 1.77% |
| 2025-05-13 | 35.80 | 35.92 | 33.57 | 34.04 | -5.80% | 1.25 | 3.81% |
| 2025-05-12 | 35.56 | 36.86 | 34.19 | 36.14 | +1.63% | 1.44 | 4.27% |
| 2025-05-09 | 33.96 | 37.15 | 32.78 | 35.56 | +3.31% | 1.38 | 4.22% |
| 2025-05-08 | 33.46 | 34.67 | 33.11 | 34.42 | +0.53% | 1.31 | 4.07% |
| 2025-05-07 | 33.26 | 34.24 | 31.75 | 34.24 | +3.22% | 1.65 | 5.28% |
| 2025-05-06 | 31.82 | 33.22 | 31.72 | 33.17 | +4.37% | 0.95 | 3.10% |