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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 37.16 | 38.07 | 36.12 | 36.72 | -1.02% | 1.04 | 2.98% |
| 2025-11-19 | 36.80 | 37.70 | 36.24 | 37.10 | -0.22% | 1.47 | 4.21% |
| 2025-11-18 | 35.80 | 37.55 | 35.60 | 37.18 | +3.74% | 1.65 | 4.76% |
| 2025-11-17 | 36.00 | 36.50 | 35.37 | 35.84 | -0.80% | 0.89 | 2.63% |
| 2025-11-14 | 35.89 | 36.35 | 35.61 | 36.13 | +0.06% | 0.97 | 2.84% |
| 2025-11-13 | 36.17 | 36.55 | 35.87 | 36.11 | +0.19% | 0.70 | 2.05% |
| 2025-11-12 | 36.17 | 36.29 | 35.38 | 36.04 | -0.66% | 0.84 | 2.49% |
| 2025-11-11 | 36.70 | 36.98 | 36.11 | 36.28 | -0.85% | 0.83 | 2.42% |
| 2025-11-10 | 36.90 | 37.60 | 36.02 | 36.59 | -1.32% | 1.76 | 5.09% |
| 2025-11-07 | 37.52 | 37.52 | 36.58 | 37.08 | -1.41% | 1.01 | 2.89% |
| 2025-11-06 | 38.07 | 38.38 | 37.30 | 37.61 | -1.21% | 0.84 | 2.36% |
| 2025-11-05 | 36.72 | 38.48 | 36.72 | 38.07 | +1.79% | 0.95 | 2.65% |
| 2025-11-04 | 38.91 | 38.92 | 36.99 | 37.40 | -3.88% | 1.10 | 3.11% |
| 2025-11-03 | 39.30 | 39.30 | 37.30 | 38.91 | -0.49% | 1.50 | 4.16% |
| 2025-10-31 | 39.18 | 39.69 | 38.80 | 39.10 | -0.66% | 1.01 | 2.71% |
| 2025-10-30 | 41.81 | 42.20 | 39.31 | 39.36 | -7.93% | 2.10 | 5.54% |
| 2025-10-29 | 42.50 | 42.87 | 41.71 | 42.75 | +0.59% | 0.87 | 2.19% |
| 2025-10-28 | 42.62 | 43.14 | 42.00 | 42.50 | +0.05% | 0.98 | 2.44% |
| 2025-10-27 | 43.95 | 43.95 | 41.66 | 42.48 | -1.71% | 1.67 | 4.16% |
| 2025-10-24 | 41.37 | 43.66 | 40.68 | 43.22 | +4.67% | 1.80 | 4.44% |