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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.68 | 21.73 | 21.22 | 21.38 | -1.88% | 11.11 | 3.82% |
| 2025-07-21 | 21.60 | 22.01 | 21.44 | 21.79 | +2.25% | 14.37 | 4.88% |
| 2025-07-18 | 21.75 | 21.88 | 21.18 | 21.31 | -1.71% | 12.38 | 4.27% |
| 2025-07-17 | 21.00 | 21.88 | 20.85 | 21.68 | +3.44% | 19.86 | 6.79% |
| 2025-07-16 | 21.05 | 21.34 | 20.78 | 20.96 | -0.43% | 9.28 | 3.25% |
| 2025-07-15 | 20.83 | 21.10 | 20.63 | 21.05 | +1.25% | 9.41 | 3.33% |
| 2025-07-14 | 20.65 | 20.93 | 20.50 | 20.79 | +0.73% | 6.20 | 2.20% |
| 2025-07-11 | 20.45 | 20.88 | 20.26 | 20.64 | +0.63% | 7.00 | 2.51% |
| 2025-07-10 | 20.60 | 20.77 | 20.35 | 20.51 | -0.68% | 6.74 | 2.43% |
| 2025-07-09 | 21.20 | 21.46 | 20.63 | 20.65 | -1.10% | 8.73 | 3.07% |
| 2025-07-08 | 20.45 | 21.08 | 20.45 | 20.88 | +2.00% | 8.87 | 3.14% |
| 2025-07-07 | 20.92 | 20.95 | 20.41 | 20.47 | -2.34% | 8.21 | 2.95% |
| 2025-07-04 | 21.43 | 21.47 | 20.91 | 20.96 | -2.38% | 10.34 | 3.62% |
| 2025-07-03 | 20.58 | 21.65 | 20.58 | 21.47 | +4.32% | 18.47 | 6.39% |
| 2025-07-02 | 21.07 | 21.17 | 20.45 | 20.58 | -2.92% | 7.69 | 2.74% |
| 2025-07-01 | 21.15 | 21.32 | 20.90 | 21.20 | -0.93% | 8.70 | 3.04% |
| 2025-06-30 | 21.29 | 21.69 | 21.02 | 21.40 | +1.61% | 13.24 | 4.59% |
| 2025-06-27 | 20.95 | 21.28 | 20.73 | 21.06 | +1.30% | 9.04 | 3.16% |
| 2025-06-26 | 21.15 | 21.27 | 20.76 | 20.79 | -1.84% | 8.07 | 2.84% |
| 2025-06-25 | 21.00 | 21.20 | 20.77 | 21.18 | +1.44% | 8.80 | 3.09% |