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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 44.46 | 47.68 | 44.46 | 46.40 | +2.65% | 5.27 | 9.21% |
| 2025-12-17 | 42.85 | 45.63 | 42.02 | 45.20 | +5.95% | 4.11 | 7.64% |
| 2025-12-16 | 44.46 | 44.46 | 42.40 | 42.66 | -4.03% | 3.02 | 5.74% |
| 2025-12-15 | 44.58 | 45.84 | 44.25 | 44.45 | -3.39% | 3.72 | 6.77% |
| 2025-12-12 | 44.63 | 46.88 | 44.56 | 46.01 | +0.79% | 5.36 | 9.54% |
| 2025-12-11 | 45.71 | 46.60 | 44.18 | 45.65 | -0.22% | 5.15 | 12.00% |
| 2025-12-10 | 43.80 | 47.09 | 43.80 | 45.75 | +4.14% | 6.00 | 13.98% |
| 2025-12-09 | 44.32 | 45.00 | 43.66 | 43.93 | -2.59% | 4.90 | 11.72% |
| 2025-12-08 | 42.99 | 46.88 | 42.89 | 45.10 | +9.02% | 8.63 | 20.20% |
| 2025-12-05 | 37.00 | 41.99 | 36.86 | 41.37 | +13.16% | 5.40 | 14.41% |
| 2025-12-04 | 37.01 | 37.68 | 36.26 | 36.56 | +0.16% | 1.42 | 4.07% |
| 2025-12-03 | 37.30 | 37.30 | 35.83 | 36.50 | -1.48% | 1.46 | 4.26% |
| 2025-12-02 | 38.00 | 38.00 | 36.78 | 37.05 | -3.14% | 1.50 | 4.28% |
| 2025-12-01 | 37.63 | 39.12 | 37.03 | 38.25 | +1.65% | 2.35 | 6.52% |
| 2025-11-28 | 38.75 | 38.75 | 37.00 | 37.63 | -3.17% | 2.47 | 6.95% |
| 2025-11-27 | 40.00 | 41.25 | 38.30 | 38.86 | -2.73% | 3.48 | 9.26% |
| 2025-11-26 | 37.57 | 42.42 | 37.20 | 39.95 | +5.80% | 3.70 | 9.81% |
| 2025-11-25 | 36.96 | 39.22 | 36.96 | 37.76 | +2.80% | 1.82 | 5.03% |
| 2025-11-24 | 34.79 | 37.50 | 34.79 | 36.73 | +5.58% | 1.22 | 3.59% |
| 2025-11-21 | 35.98 | 36.35 | 34.78 | 34.79 | -5.26% | 0.89 | 2.67% |