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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 48.01 | 48.47 | 46.11 | 48.46 | +3.97% | 2.37 | 4.08% |
| 2026-03-23 | 49.23 | 49.89 | 46.02 | 46.61 | -8.80% | 2.94 | 4.99% |
| 2026-03-20 | 54.40 | 55.30 | 50.96 | 51.11 | -3.96% | 3.52 | 5.37% |
| 2026-03-19 | 54.00 | 55.27 | 52.78 | 53.22 | -3.55% | 1.96 | 2.96% |
| 2026-03-18 | 54.00 | 55.41 | 52.00 | 55.18 | +3.26% | 2.26 | 3.42% |
| 2026-03-17 | 57.58 | 58.45 | 53.44 | 53.44 | -7.70% | 3.37 | 4.95% |
| 2026-03-16 | 60.10 | 61.00 | 57.02 | 57.90 | -5.55% | 4.54 | 6.41% |
| 2026-03-13 | 60.05 | 62.91 | 58.69 | 61.30 | +0.99% | 5.72 | 7.62% |
| 2026-03-12 | 60.00 | 62.18 | 57.90 | 60.70 | +0.53% | 5.20 | 7.08% |
| 2026-03-11 | 61.00 | 64.18 | 60.03 | 60.38 | -0.31% | 6.85 | 9.05% |
| 2026-03-10 | 56.30 | 60.90 | 56.09 | 60.57 | +9.63% | 6.59 | 9.16% |
| 2026-03-09 | 57.00 | 57.00 | 53.88 | 55.25 | -7.30% | 4.77 | 7.08% |
| 2026-03-06 | 56.90 | 60.66 | 55.28 | 59.60 | +2.94% | 6.18 | 8.71% |
| 2026-03-05 | 57.45 | 58.50 | 54.66 | 57.90 | +3.76% | 5.76 | 8.33% |
| 2026-03-04 | 54.59 | 57.78 | 54.19 | 55.80 | -1.90% | 3.89 | 5.65% |
| 2026-03-03 | 60.90 | 61.61 | 56.83 | 56.88 | -5.12% | 5.90 | 8.17% |
| 2026-03-02 | 58.59 | 61.46 | 58.00 | 59.95 | +1.92% | 6.75 | 9.19% |
| 2026-02-27 | 57.50 | 59.15 | 55.80 | 58.82 | -3.57% | 6.99 | 9.95% |
| 2026-02-26 | 57.50 | 62.49 | 57.30 | 61.00 | +6.44% | 7.30 | 9.91% |
| 2026-02-25 | 58.99 | 60.14 | 56.27 | 57.31 | -3.29% | 4.45 | 6.37% |