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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 32.14 | 33.14 | 30.79 | 30.99 | -2.79% | 21.45 | 4.90% |
| 2026-03-20 | 32.86 | 33.14 | 31.80 | 31.88 | -1.91% | 11.80 | 2.67% |
| 2026-03-19 | 33.25 | 33.34 | 32.28 | 32.50 | -4.10% | 11.86 | 2.67% |
| 2026-03-18 | 34.00 | 34.06 | 33.39 | 33.89 | +1.01% | 7.51 | 1.64% |
| 2026-03-17 | 34.80 | 34.96 | 33.55 | 33.55 | -3.03% | 10.07 | 2.17% |
| 2026-03-16 | 34.71 | 34.75 | 33.85 | 34.60 | -0.32% | 8.97 | 1.93% |
| 2026-03-13 | 35.11 | 35.58 | 34.68 | 34.71 | -2.94% | 9.73 | 2.04% |
| 2026-03-12 | 36.48 | 36.73 | 35.50 | 35.76 | -2.03% | 12.11 | 2.48% |
| 2026-03-11 | 37.43 | 37.88 | 36.47 | 36.50 | -0.19% | 21.63 | 4.29% |
| 2026-03-10 | 35.47 | 36.60 | 35.45 | 36.57 | +4.94% | 19.09 | 3.89% |
| 2026-03-09 | 34.59 | 35.10 | 33.75 | 34.85 | -1.69% | 12.65 | 2.72% |
| 2026-03-06 | 35.12 | 35.85 | 35.06 | 35.45 | -0.06% | 8.91 | 1.85% |
| 2026-03-05 | 35.72 | 36.08 | 35.20 | 35.47 | +1.05% | 11.09 | 2.30% |
| 2026-03-04 | 34.45 | 36.06 | 34.45 | 35.10 | +0.09% | 13.19 | 2.76% |
| 2026-03-03 | 37.49 | 37.83 | 35.05 | 35.07 | -6.08% | 21.49 | 4.39% |
| 2026-03-02 | 37.50 | 37.99 | 36.81 | 37.34 | -3.49% | 22.82 | 4.50% |
| 2026-02-27 | 39.51 | 39.51 | 38.30 | 38.69 | -2.54% | 20.75 | 3.95% |
| 2026-02-26 | 38.80 | 40.40 | 38.41 | 39.70 | +2.16% | 23.15 | 4.32% |
| 2026-02-25 | 39.14 | 39.40 | 38.54 | 38.86 | -0.72% | 16.04 | 3.04% |
| 2026-02-24 | 40.59 | 40.60 | 39.05 | 39.14 | -2.69% | 18.47 | 3.45% |