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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.12 | 20.65 | 20.07 | 20.57 | +0.83% | 7.06 | 2.54% |
| 2025-05-23 | 21.17 | 21.44 | 20.36 | 20.40 | -4.07% | 11.08 | 3.91% |
| 2025-05-22 | 21.17 | 21.76 | 21.05 | 21.27 | -0.60% | 9.07 | 3.11% |
| 2025-05-21 | 21.11 | 21.61 | 20.70 | 21.39 | +0.42% | 11.46 | 3.99% |
| 2025-05-20 | 21.19 | 21.52 | 20.95 | 21.31 | +0.14% | 6.55 | 2.26% |
| 2025-05-19 | 21.54 | 21.55 | 20.82 | 21.28 | -1.61% | 9.24 | 3.22% |
| 2025-05-16 | 21.48 | 21.93 | 21.42 | 21.62 | +0.32% | 9.16 | 3.10% |
| 2025-05-15 | 22.24 | 22.26 | 21.48 | 21.55 | -3.08% | 10.06 | 3.41% |
| 2025-05-14 | 22.43 | 22.56 | 22.01 | 22.24 | -0.80% | 14.19 | 4.68% |
| 2025-05-13 | 23.25 | 23.35 | 22.36 | 22.42 | -1.14% | 22.46 | 7.25% |
| 2025-05-12 | 21.84 | 22.71 | 21.84 | 22.68 | +7.04% | 27.12 | 8.94% |
| 2025-05-09 | 21.84 | 21.88 | 21.00 | 21.19 | -3.35% | 12.20 | 4.21% |
| 2025-05-08 | 21.54 | 22.26 | 21.46 | 21.92 | +1.29% | 13.80 | 4.62% |
| 2025-05-07 | 22.30 | 22.51 | 21.33 | 21.64 | -1.31% | 16.58 | 5.58% |
| 2025-05-06 | 21.63 | 21.94 | 21.46 | 21.93 | +2.56% | 17.31 | 5.85% |