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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.17 | 20.97 | 20.17 | 20.88 | +3.67% | 9.16 | 3.26% |
| 2025-06-23 | 19.70 | 20.22 | 19.63 | 20.14 | +0.65% | 4.85 | 1.79% |
| 2025-06-20 | 20.30 | 20.47 | 20.00 | 20.01 | -1.72% | 5.95 | 2.18% |
| 2025-06-19 | 20.93 | 21.14 | 20.26 | 20.36 | -3.42% | 8.61 | 3.08% |
| 2025-06-18 | 21.02 | 21.16 | 20.76 | 21.08 | -0.66% | 7.33 | 2.59% |
| 2025-06-17 | 21.36 | 21.62 | 21.01 | 21.22 | -0.38% | 9.01 | 3.13% |
| 2025-06-16 | 21.00 | 21.56 | 20.75 | 21.30 | +0.57% | 11.44 | 3.98% |
| 2025-06-13 | 20.77 | 21.28 | 20.42 | 21.18 | +1.10% | 20.79 | 7.35% |
| 2025-06-12 | 20.76 | 21.13 | 20.70 | 20.95 | +0.62% | 8.10 | 2.86% |
| 2025-06-11 | 20.77 | 21.27 | 20.77 | 20.82 | +0.10% | 7.41 | 2.61% |
| 2025-06-10 | 20.98 | 21.15 | 20.51 | 20.80 | -0.81% | 8.08 | 2.87% |
| 2025-06-09 | 20.99 | 21.30 | 20.93 | 20.97 | +0.33% | 7.50 | 2.63% |
| 2025-06-06 | 21.23 | 21.25 | 20.72 | 20.90 | -1.51% | 7.82 | 2.77% |
| 2025-06-05 | 20.46 | 21.43 | 20.40 | 21.22 | +3.71% | 12.66 | 4.46% |
| 2025-06-04 | 20.26 | 20.60 | 20.15 | 20.46 | +1.59% | 6.19 | 2.24% |
| 2025-06-03 | 20.00 | 20.29 | 19.93 | 20.14 | -0.05% | 4.91 | 1.80% |
| 2025-05-30 | 20.42 | 20.42 | 20.02 | 20.15 | -2.33% | 6.18 | 2.27% |
| 2025-05-29 | 20.20 | 20.74 | 20.13 | 20.63 | +2.79% | 8.09 | 2.91% |
| 2025-05-28 | 20.22 | 20.50 | 19.89 | 20.07 | -0.30% | 5.81 | 2.13% |
| 2025-05-27 | 20.66 | 20.70 | 20.09 | 20.13 | -2.14% | 5.83 | 2.13% |