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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 34.30 | 34.59 | 33.33 | 33.94 | -1.85% | 16.12 | 3.51% |
| 2026-04-20 | 34.39 | 34.87 | 33.90 | 34.58 | +2.04% | 20.59 | 4.41% |
| 2026-04-17 | 33.35 | 34.16 | 33.09 | 33.89 | +0.53% | 12.58 | 2.75% |
| 2026-04-16 | 34.10 | 34.50 | 33.33 | 33.71 | +0.99% | 15.73 | 3.42% |
| 2026-04-15 | 34.00 | 34.44 | 33.26 | 33.38 | -1.18% | 13.27 | 2.88% |
| 2026-04-14 | 33.80 | 34.20 | 33.22 | 33.78 | +1.81% | 12.14 | 2.66% |
| 2026-04-13 | 33.10 | 33.57 | 33.01 | 33.18 | -1.13% | 9.22 | 2.05% |
| 2026-04-10 | 33.45 | 34.26 | 33.22 | 33.56 | +1.85% | 14.10 | 3.07% |
| 2026-04-09 | 33.03 | 33.58 | 32.72 | 32.95 | -1.64% | 11.66 | 2.60% |
| 2026-04-08 | 32.20 | 33.50 | 32.20 | 33.50 | +7.48% | 17.60 | 3.92% |
| 2026-04-07 | 30.93 | 31.71 | 30.93 | 31.17 | +0.81% | 7.09 | 1.67% |
| 2026-04-03 | 31.49 | 31.70 | 30.72 | 30.92 | -1.18% | 6.89 | 1.64% |
| 2026-04-02 | 32.24 | 32.54 | 31.11 | 31.29 | -4.08% | 10.51 | 2.44% |
| 2026-04-01 | 31.81 | 32.80 | 31.81 | 32.62 | +4.62% | 14.45 | 3.29% |
| 2026-03-31 | 31.65 | 32.20 | 31.18 | 31.18 | -1.83% | 9.24 | 2.15% |
| 2026-03-30 | 31.31 | 31.97 | 31.10 | 31.76 | -0.16% | 7.36 | 1.72% |
| 2026-03-27 | 31.32 | 32.28 | 31.25 | 31.81 | -0.78% | 8.87 | 2.06% |
| 2026-03-26 | 32.69 | 33.13 | 31.95 | 32.06 | -0.93% | 14.22 | 3.22% |
| 2026-03-25 | 31.20 | 32.54 | 31.05 | 32.36 | +4.35% | 14.98 | 3.45% |
| 2026-03-24 | 31.60 | 31.79 | 30.02 | 31.01 | +0.06% | 15.45 | 3.71% |