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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 59.02 | 61.30 | 58.61 | 59.26 | +3.13% | 6.27 | 8.53% |
| 2026-02-13 | 60.50 | 60.95 | 57.36 | 57.46 | -7.10% | 6.06 | 8.42% |
| 2026-02-12 | 61.28 | 64.45 | 59.98 | 61.85 | +0.77% | 6.94 | 9.10% |
| 2026-02-11 | 64.18 | 66.25 | 61.38 | 61.38 | -5.37% | 7.50 | 9.68% |
| 2026-02-10 | 64.00 | 68.41 | 64.00 | 64.86 | +0.06% | 10.18 | 12.58% |
| 2026-02-09 | 61.99 | 67.73 | 60.08 | 64.82 | +12.42% | 10.56 | 13.45% |
| 2026-02-06 | 54.54 | 59.48 | 54.01 | 57.66 | +5.66% | 7.00 | 9.96% |
| 2026-02-05 | 55.00 | 58.58 | 53.75 | 54.57 | -2.99% | 4.13 | 6.05% |
| 2026-02-04 | 55.65 | 58.59 | 54.47 | 56.25 | +1.88% | 5.35 | 7.72% |
| 2026-02-03 | 52.84 | 55.21 | 52.18 | 55.21 | +6.87% | 4.38 | 6.64% |
| 2026-02-02 | 52.20 | 54.29 | 51.62 | 51.66 | -1.94% | 3.64 | 5.63% |
| 2026-01-30 | 50.10 | 53.17 | 49.51 | 52.68 | +5.15% | 3.86 | 6.14% |
| 2026-01-29 | 53.60 | 54.17 | 50.00 | 50.10 | -7.72% | 4.30 | 6.74% |
| 2026-01-28 | 55.10 | 56.80 | 54.01 | 54.29 | +1.91% | 4.62 | 6.83% |
| 2026-01-27 | 53.53 | 54.38 | 50.00 | 53.27 | -2.19% | 3.87 | 6.07% |
| 2026-01-26 | 54.75 | 56.15 | 53.38 | 54.46 | -1.55% | 3.87 | 5.77% |
| 2026-01-23 | 53.04 | 56.23 | 52.80 | 55.32 | +3.93% | 4.28 | 6.39% |
| 2026-01-22 | 52.93 | 53.98 | 52.66 | 53.23 | +0.17% | 2.69 | 4.13% |
| 2026-01-21 | 51.40 | 54.09 | 51.30 | 53.14 | +0.74% | 2.75 | 4.24% |
| 2026-01-20 | 55.11 | 56.00 | 51.71 | 52.75 | -6.14% | 4.02 | 6.14% |