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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 67.77 | 79.50 | 67.70 | 78.76 | +15.06% | 15.08 | 16.42% |
| 2026-04-21 | 69.57 | 69.57 | 66.81 | 68.45 | -1.08% | 5.10 | 6.14% |
| 2026-04-20 | 69.91 | 71.00 | 68.66 | 69.20 | -0.52% | 7.29 | 8.56% |
| 2026-04-17 | 65.48 | 73.50 | 65.26 | 69.56 | +8.25% | 13.28 | 15.52% |
| 2026-04-16 | 61.75 | 65.80 | 60.30 | 64.26 | +4.06% | 7.51 | 9.75% |
| 2026-04-15 | 62.70 | 63.80 | 61.00 | 61.75 | -2.15% | 5.30 | 6.93% |
| 2026-04-14 | 64.81 | 65.05 | 62.14 | 63.11 | -2.64% | 7.42 | 9.56% |
| 2026-04-13 | 64.00 | 65.57 | 62.88 | 64.82 | +1.54% | 7.42 | 9.46% |
| 2026-04-10 | 65.00 | 68.65 | 63.48 | 63.84 | -3.01% | 10.98 | 13.77% |
| 2026-04-09 | 62.99 | 67.13 | 61.88 | 65.82 | +2.76% | 10.02 | 12.63% |
| 2026-04-08 | 63.00 | 64.33 | 62.00 | 64.05 | +4.50% | 8.54 | 11.01% |
| 2026-04-07 | 61.87 | 63.98 | 60.80 | 61.29 | -1.78% | 6.04 | 7.94% |
| 2026-04-03 | 62.06 | 64.14 | 60.70 | 62.40 | +1.13% | 8.26 | 10.81% |
| 2026-04-02 | 55.51 | 63.80 | 55.00 | 61.70 | +10.42% | 12.77 | 17.11% |
| 2026-04-01 | 57.40 | 58.00 | 54.49 | 55.88 | -0.21% | 4.54 | 6.66% |
| 2026-03-31 | 59.01 | 59.18 | 55.51 | 56.00 | -5.37% | 5.34 | 7.68% |
| 2026-03-30 | 57.46 | 60.86 | 57.46 | 59.18 | +0.10% | 4.72 | 6.51% |
| 2026-03-27 | 57.66 | 59.45 | 55.51 | 59.12 | +0.82% | 5.85 | 8.28% |
| 2026-03-26 | 56.00 | 60.48 | 55.03 | 58.64 | +5.66% | 9.19 | 12.83% |
| 2026-03-25 | 50.71 | 56.66 | 50.71 | 55.50 | +14.53% | 6.09 | 9.18% |