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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 41.80 | 45.40 | 41.68 | 43.52 | +5.12% | 61.26 | 10.32% |
| 2026-01-15 | 41.20 | 41.90 | 40.80 | 41.40 | -0.46% | 24.75 | 4.42% |
| 2026-01-14 | 43.86 | 44.04 | 41.00 | 41.59 | -4.13% | 59.23 | 10.30% |
| 2026-01-13 | 45.02 | 46.50 | 43.05 | 43.38 | -4.55% | 54.09 | 8.93% |
| 2026-01-12 | 44.70 | 46.25 | 43.39 | 45.45 | +2.18% | 58.39 | 9.56% |
| 2026-01-09 | 44.09 | 46.28 | 43.98 | 44.48 | +0.34% | 54.71 | 8.94% |
| 2026-01-08 | 44.00 | 45.06 | 43.68 | 44.33 | +0.59% | 39.51 | 6.56% |
| 2026-01-07 | 43.58 | 45.39 | 43.44 | 44.07 | -0.47% | 48.77 | 8.10% |
| 2026-01-06 | 44.47 | 46.06 | 43.68 | 44.28 | -0.40% | 55.37 | 9.14% |
| 2026-01-05 | 45.10 | 46.45 | 44.33 | 44.46 | -4.39% | 64.15 | 10.47% |
| 2025-12-31 | 44.70 | 47.30 | 44.22 | 46.50 | +3.04% | 72.25 | 11.63% |
| 2025-12-30 | 40.30 | 47.99 | 40.04 | 45.13 | +9.49% | 79.40 | 13.39% |
| 2025-12-29 | 40.50 | 43.02 | 39.60 | 41.22 | +1.88% | 53.06 | 9.45% |
| 2025-12-26 | 39.53 | 40.98 | 39.05 | 40.46 | +0.52% | 43.21 | 7.97% |
| 2025-12-25 | 37.55 | 40.65 | 37.50 | 40.25 | +8.52% | 53.47 | 10.05% |
| 2025-12-24 | 36.30 | 37.50 | 36.03 | 37.09 | +1.23% | 23.98 | 4.76% |
| 2025-12-23 | 37.42 | 37.62 | 36.32 | 36.64 | -3.04% | 30.74 | 6.13% |
| 2025-12-22 | 36.36 | 38.15 | 36.29 | 37.79 | +4.39% | 46.74 | 9.24% |
| 2025-12-19 | 36.00 | 37.12 | 35.83 | 36.20 | +2.09% | 35.92 | 7.26% |
| 2025-12-18 | 35.40 | 36.60 | 35.16 | 35.46 | -2.02% | 23.25 | 4.78% |