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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 40.08 | 40.79 | 39.50 | 40.22 | +0.35% | 19.45 | 3.56% |
| 2026-02-12 | 39.09 | 40.42 | 39.09 | 40.08 | +2.24% | 17.97 | 3.32% |
| 2026-02-11 | 39.90 | 40.15 | 39.15 | 39.20 | -2.73% | 17.67 | 3.30% |
| 2026-02-10 | 40.27 | 40.90 | 39.83 | 40.30 | -0.12% | 23.79 | 4.34% |
| 2026-02-09 | 41.60 | 41.62 | 40.12 | 40.35 | +0.07% | 25.66 | 4.66% |
| 2026-02-06 | 38.80 | 41.25 | 38.50 | 40.32 | +2.18% | 29.58 | 5.40% |
| 2026-02-05 | 39.94 | 40.25 | 38.60 | 39.46 | -3.07% | 23.77 | 4.46% |
| 2026-02-04 | 39.96 | 40.92 | 39.05 | 40.71 | +1.67% | 31.20 | 5.73% |
| 2026-02-03 | 37.92 | 40.30 | 37.38 | 40.04 | +6.77% | 33.18 | 6.26% |
| 2026-02-02 | 38.48 | 39.45 | 37.50 | 37.50 | -2.98% | 25.58 | 4.90% |
| 2026-01-30 | 38.11 | 39.55 | 37.52 | 38.65 | +0.60% | 23.44 | 4.48% |
| 2026-01-29 | 39.32 | 39.66 | 38.42 | 38.42 | -2.91% | 21.08 | 3.99% |
| 2026-01-28 | 39.50 | 40.27 | 38.96 | 39.57 | -0.85% | 20.26 | 3.78% |
| 2026-01-27 | 39.67 | 40.38 | 38.80 | 39.91 | +1.17% | 23.26 | 4.33% |
| 2026-01-26 | 41.52 | 42.63 | 39.10 | 39.45 | -2.62% | 41.62 | 7.51% |
| 2026-01-23 | 40.54 | 41.18 | 39.73 | 40.51 | +0.05% | 25.72 | 4.69% |
| 2026-01-22 | 40.90 | 41.63 | 40.21 | 40.49 | -2.25% | 24.14 | 4.37% |
| 2026-01-21 | 39.96 | 42.00 | 39.68 | 41.42 | +2.30% | 31.91 | 5.71% |
| 2026-01-20 | 42.67 | 42.95 | 39.88 | 40.49 | -8.21% | 58.16 | 10.37% |
| 2026-01-19 | 44.20 | 45.00 | 43.00 | 44.11 | +1.36% | 46.87 | 7.84% |