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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.45 | 25.98 | 24.81 | 25.41 | -0.24% | 25.32 | 7.38% |
| 2025-08-18 | 24.55 | 25.99 | 24.39 | 25.47 | +4.56% | 31.50 | 9.18% |
| 2025-08-15 | 24.02 | 24.75 | 24.02 | 24.36 | +0.70% | 17.09 | 5.17% |
| 2025-08-14 | 25.16 | 25.17 | 23.89 | 24.19 | -3.82% | 25.79 | 7.78% |
| 2025-08-13 | 25.00 | 25.41 | 24.72 | 25.15 | 0.00% | 22.24 | 6.56% |
| 2025-08-12 | 24.80 | 25.33 | 24.56 | 25.15 | +0.28% | 24.41 | 7.21% |
| 2025-08-11 | 25.15 | 25.93 | 24.88 | 25.08 | -0.20% | 31.52 | 9.21% |
| 2025-08-08 | 23.77 | 25.65 | 23.29 | 25.13 | +5.90% | 40.22 | 12.18% |
| 2025-08-07 | 24.15 | 24.30 | 23.55 | 23.73 | -1.70% | 23.06 | 7.16% |
| 2025-08-06 | 22.73 | 24.25 | 22.53 | 24.14 | +6.11% | 35.05 | 10.98% |
| 2025-08-05 | 22.70 | 23.20 | 22.59 | 22.75 | +1.11% | 16.99 | 5.50% |
| 2025-08-04 | 22.22 | 22.55 | 22.15 | 22.50 | +0.76% | 12.96 | 4.28% |
| 2025-08-01 | 22.43 | 22.89 | 22.14 | 22.33 | -1.72% | 20.33 | 6.67% |
| 2025-07-31 | 21.13 | 23.98 | 21.13 | 22.72 | +8.86% | 47.84 | 15.45% |
| 2025-07-30 | 21.20 | 21.21 | 20.70 | 20.87 | -2.02% | 8.22 | 2.90% |
| 2025-07-29 | 21.36 | 21.36 | 20.93 | 21.30 | -0.23% | 7.98 | 2.79% |
| 2025-07-28 | 21.45 | 21.59 | 21.30 | 21.35 | -0.42% | 7.40 | 2.55% |
| 2025-07-25 | 21.26 | 21.50 | 21.11 | 21.44 | +0.70% | 9.00 | 3.12% |
| 2025-07-24 | 21.10 | 21.32 | 21.10 | 21.29 | +0.85% | 6.86 | 2.39% |
| 2025-07-23 | 21.23 | 21.37 | 21.03 | 21.11 | -1.26% | 8.17 | 2.84% |