长盈精密 sz.300115
37.85
+0.56%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.80 | 38.26 | 36.37 | 37.85 | +0.56% | 28.78 | 5.64% |
| 2026-05-21 | 37.10 | 39.30 | 36.77 | 37.64 | +1.62% | 46.06 | 8.87% |
| 2026-05-20 | 37.57 | 37.79 | 36.77 | 37.04 | -2.78% | 24.68 | 4.91% |
| 2026-05-19 | 38.40 | 39.42 | 37.70 | 38.10 | -1.68% | 28.94 | 5.56% |
| 2026-05-18 | 37.40 | 39.15 | 37.20 | 38.75 | +1.71% | 39.53 | 7.62% |
| 2026-05-15 | 36.61 | 39.50 | 35.90 | 38.10 | +4.18% | 49.31 | 9.60% |
| 2026-05-14 | 36.98 | 38.28 | 36.57 | 36.57 | +0.03% | 39.41 | 7.77% |
| 2026-05-13 | 35.60 | 36.65 | 35.06 | 36.56 | +1.92% | 18.80 | 3.84% |
| 2026-05-12 | 36.73 | 36.86 | 35.64 | 35.87 | -1.65% | 19.78 | 4.04% |
| 2026-05-11 | 36.38 | 36.99 | 35.81 | 36.47 | +0.30% | 26.70 | 5.40% |
| 2026-05-08 | 34.85 | 37.20 | 34.59 | 36.36 | +4.18% | 35.72 | 7.26% |
| 2026-05-07 | 34.00 | 35.14 | 33.73 | 34.90 | +2.80% | 19.97 | 4.24% |
| 2026-05-06 | 33.38 | 34.35 | 33.38 | 33.95 | +2.11% | 16.59 | 3.60% |
| 2026-04-30 | 31.88 | 33.47 | 31.77 | 33.25 | +4.23% | 17.58 | 3.94% |
| 2026-04-29 | 31.33 | 32.12 | 31.31 | 31.90 | +1.11% | 10.08 | 2.34% |
| 2026-04-28 | 32.89 | 32.89 | 31.36 | 31.55 | -4.63% | 12.79 | 2.95% |
| 2026-04-27 | 32.40 | 33.33 | 32.36 | 33.08 | +1.91% | 13.11 | 2.92% |
| 2026-04-24 | 32.98 | 33.31 | 32.16 | 32.46 | -1.10% | 12.24 | 2.76% |
| 2026-04-23 | 33.85 | 33.85 | 32.33 | 32.82 | -3.58% | 20.38 | 4.56% |
| 2026-04-22 | 33.71 | 34.27 | 33.63 | 34.04 | +0.29% | 13.60 | 2.95% |