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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.66 | 36.55 | 35.53 | 36.19 | +1.54% | 29.83 | 6.10% |
| 2025-12-16 | 36.67 | 37.16 | 35.25 | 35.64 | -3.13% | 25.92 | 5.31% |
| 2025-12-15 | 38.14 | 38.49 | 36.55 | 36.79 | -4.96% | 46.27 | 9.14% |
| 2025-12-12 | 40.01 | 40.88 | 38.66 | 38.71 | -3.85% | 55.23 | 10.26% |
| 2025-12-11 | 42.70 | 43.10 | 40.01 | 40.26 | -4.82% | 55.75 | 9.93% |
| 2025-12-10 | 42.93 | 43.60 | 41.88 | 42.30 | -2.76% | 43.28 | 7.47% |
| 2025-12-09 | 43.67 | 44.67 | 43.00 | 43.50 | -3.80% | 58.56 | 9.88% |
| 2025-12-08 | 42.50 | 45.47 | 41.50 | 45.22 | +4.41% | 84.30 | 14.37% |
| 2025-12-05 | 40.04 | 43.64 | 39.60 | 43.31 | +7.68% | 76.03 | 13.29% |
| 2025-12-04 | 41.70 | 42.80 | 40.10 | 40.22 | +1.72% | 69.71 | 12.50% |
| 2025-12-03 | 42.82 | 43.35 | 39.50 | 39.54 | -6.35% | 62.19 | 11.37% |
| 2025-12-02 | 41.94 | 43.60 | 41.01 | 42.22 | +0.62% | 69.11 | 12.03% |
| 2025-12-01 | 42.50 | 42.80 | 40.68 | 41.96 | -2.24% | 67.73 | 11.95% |
| 2025-11-28 | 39.45 | 44.41 | 38.93 | 42.92 | +11.19% | 85.92 | 15.17% |
| 2025-11-27 | 37.90 | 40.35 | 37.48 | 38.60 | +1.85% | 54.65 | 10.40% |
| 2025-11-26 | 34.72 | 39.20 | 34.30 | 37.90 | +9.16% | 63.12 | 12.44% |
| 2025-11-25 | 34.50 | 35.39 | 33.87 | 34.72 | +2.21% | 30.86 | 6.55% |
| 2025-11-24 | 32.80 | 34.44 | 32.56 | 33.97 | +3.92% | 33.91 | 7.42% |
| 2025-11-21 | 31.26 | 33.99 | 30.69 | 32.69 | +3.55% | 36.86 | 8.34% |
| 2025-11-20 | 32.00 | 32.66 | 31.45 | 31.57 | +0.06% | 14.86 | 3.43% |