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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 47.35 | 48.56 | 46.47 | 47.56 | +0.72% | 1.24 | 2.75% |
| 2025-09-16 | 46.88 | 48.30 | 46.08 | 47.22 | +0.49% | 1.29 | 2.91% |
| 2025-09-15 | 48.05 | 48.80 | 46.88 | 46.99 | -3.05% | 1.41 | 3.14% |
| 2025-09-12 | 48.16 | 51.50 | 47.96 | 48.47 | +1.98% | 2.56 | 5.45% |
| 2025-09-11 | 45.15 | 48.27 | 45.08 | 47.53 | +4.00% | 1.90 | 4.27% |
| 2025-09-10 | 45.18 | 46.25 | 45.01 | 45.70 | +0.57% | 1.43 | 3.32% |
| 2025-09-09 | 43.89 | 45.80 | 43.46 | 45.44 | +3.86% | 2.19 | 5.15% |
| 2025-09-08 | 45.18 | 45.18 | 43.39 | 43.75 | -1.71% | 1.43 | 3.42% |
| 2025-09-05 | 43.79 | 44.90 | 43.25 | 44.51 | +2.27% | 1.64 | 3.92% |
| 2025-09-04 | 47.20 | 47.20 | 42.90 | 43.52 | -7.31% | 2.78 | 6.58% |
| 2025-09-03 | 47.62 | 48.64 | 46.43 | 46.95 | -0.72% | 2.21 | 4.91% |
| 2025-09-02 | 49.86 | 50.44 | 46.90 | 47.29 | -6.25% | 2.77 | 6.11% |
| 2025-09-01 | 52.45 | 52.50 | 49.10 | 50.44 | -3.83% | 3.22 | 6.76% |
| 2025-08-29 | 52.71 | 54.49 | 51.02 | 52.45 | -1.06% | 3.89 | 7.83% |
| 2025-08-28 | 49.85 | 53.87 | 49.85 | 53.01 | +8.16% | 4.61 | 9.33% |
| 2025-08-27 | 49.75 | 52.85 | 49.00 | 49.01 | -2.80% | 3.18 | 6.61% |
| 2025-08-26 | 52.95 | 53.22 | 50.00 | 50.42 | -5.67% | 2.80 | 5.79% |
| 2025-08-25 | 52.99 | 54.92 | 50.58 | 53.45 | +8.02% | 4.42 | 8.81% |
| 2025-08-22 | 49.50 | 50.65 | 48.95 | 49.48 | -0.12% | 2.03 | 4.30% |
| 2025-08-21 | 50.47 | 50.47 | 48.86 | 49.54 | -0.84% | 1.30 | 2.76% |