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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 53.66 | 56.97 | 53.66 | 56.20 | +3.58% | 3.57 | 5.24% |
| 2026-01-16 | 53.80 | 55.15 | 53.32 | 54.26 | +1.76% | 3.62 | 5.44% |
| 2026-01-15 | 54.10 | 55.00 | 52.08 | 53.32 | -3.96% | 5.26 | 8.07% |
| 2026-01-14 | 58.01 | 59.50 | 54.80 | 55.52 | -3.26% | 6.49 | 9.28% |
| 2026-01-13 | 61.55 | 61.80 | 57.14 | 57.39 | -7.81% | 7.34 | 10.21% |
| 2026-01-12 | 59.11 | 62.97 | 57.19 | 62.25 | +6.05% | 8.06 | 10.97% |
| 2026-01-09 | 53.16 | 59.28 | 52.00 | 58.70 | +10.01% | 8.10 | 11.85% |
| 2026-01-08 | 52.00 | 54.88 | 50.51 | 53.36 | +1.83% | 5.89 | 9.20% |
| 2026-01-07 | 49.77 | 53.70 | 49.53 | 52.40 | +5.99% | 5.75 | 9.10% |
| 2026-01-06 | 48.85 | 50.28 | 48.20 | 49.44 | +0.06% | 4.56 | 7.59% |
| 2026-01-05 | 51.41 | 52.00 | 49.20 | 49.41 | -1.59% | 4.03 | 6.54% |
| 2025-12-31 | 50.32 | 51.29 | 49.40 | 50.21 | +0.02% | 3.56 | 5.79% |
| 2025-12-30 | 47.72 | 51.45 | 47.30 | 50.20 | +4.69% | 6.08 | 9.87% |
| 2025-12-29 | 46.38 | 49.15 | 46.21 | 47.95 | +2.02% | 4.28 | 7.27% |
| 2025-12-26 | 47.91 | 48.03 | 46.02 | 47.00 | -1.90% | 3.49 | 6.04% |
| 2025-12-25 | 46.88 | 49.00 | 46.75 | 47.91 | +2.24% | 4.05 | 6.92% |
| 2025-12-24 | 46.38 | 47.93 | 45.66 | 46.86 | -0.47% | 3.35 | 5.83% |
| 2025-12-23 | 48.47 | 49.60 | 46.60 | 47.08 | -4.29% | 4.52 | 7.78% |
| 2025-12-22 | 47.39 | 51.00 | 47.00 | 49.19 | +5.58% | 7.94 | 13.18% |
| 2025-12-19 | 46.55 | 48.88 | 45.96 | 46.59 | +0.41% | 5.23 | 9.07% |