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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 42.77 | 42.90 | 40.04 | 41.29 | -4.66% | 1.79 | 4.64% |
| 2025-10-22 | 42.23 | 44.29 | 41.88 | 43.31 | +1.29% | 1.59 | 3.86% |
| 2025-10-21 | 40.48 | 42.97 | 40.40 | 42.76 | +5.92% | 1.51 | 3.79% |
| 2025-10-20 | 40.03 | 41.49 | 40.03 | 40.37 | +1.00% | 1.26 | 3.28% |
| 2025-10-17 | 42.06 | 43.00 | 39.80 | 39.97 | -4.65% | 1.53 | 3.93% |
| 2025-10-16 | 42.39 | 42.95 | 41.53 | 41.92 | -1.11% | 0.98 | 2.46% |
| 2025-10-15 | 41.49 | 43.69 | 41.04 | 42.39 | +1.22% | 1.12 | 2.79% |
| 2025-10-14 | 43.88 | 44.47 | 41.65 | 41.88 | -5.03% | 1.26 | 3.08% |
| 2025-10-13 | 39.65 | 44.54 | 39.55 | 44.10 | +6.55% | 2.61 | 6.40% |
| 2025-10-10 | 44.27 | 45.03 | 41.20 | 41.39 | -7.59% | 1.90 | 4.72% |
| 2025-10-09 | 46.74 | 46.74 | 44.18 | 44.79 | +0.16% | 1.56 | 3.68% |
| 2025-09-30 | 45.30 | 45.99 | 44.25 | 44.72 | -0.78% | 1.03 | 2.43% |
| 2025-09-29 | 43.39 | 45.80 | 43.13 | 45.07 | +2.39% | 1.41 | 3.33% |
| 2025-09-26 | 46.38 | 47.01 | 43.96 | 44.02 | -5.70% | 1.39 | 3.25% |
| 2025-09-25 | 46.95 | 47.90 | 46.06 | 46.68 | -0.64% | 1.45 | 3.25% |
| 2025-09-24 | 46.00 | 47.36 | 45.19 | 46.98 | +1.10% | 1.73 | 3.95% |
| 2025-09-23 | 48.55 | 48.90 | 44.72 | 46.47 | -3.37% | 2.70 | 6.21% |
| 2025-09-22 | 50.00 | 50.41 | 47.36 | 48.09 | -4.89% | 3.56 | 7.80% |
| 2025-09-19 | 50.99 | 52.50 | 49.30 | 50.56 | -0.16% | 3.79 | 7.90% |
| 2025-09-18 | 47.01 | 54.00 | 47.01 | 50.64 | +6.48% | 4.26 | 8.88% |