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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.51 | 31.83 | 31.36 | 31.55 | -0.25% | 11.24 | 2.63% |
| 2025-11-18 | 32.58 | 32.90 | 31.40 | 31.63 | -3.09% | 17.62 | 4.06% |
| 2025-11-17 | 32.30 | 33.23 | 32.29 | 32.64 | +0.52% | 12.66 | 2.86% |
| 2025-11-14 | 32.77 | 33.58 | 32.03 | 32.47 | -2.35% | 17.63 | 3.96% |
| 2025-11-13 | 33.00 | 34.23 | 33.00 | 33.25 | +0.12% | 19.07 | 4.18% |
| 2025-11-12 | 33.54 | 34.32 | 32.80 | 33.21 | -1.89% | 16.40 | 3.62% |
| 2025-11-11 | 34.84 | 35.10 | 33.00 | 33.85 | -1.77% | 21.54 | 4.68% |
| 2025-11-10 | 35.60 | 35.78 | 34.00 | 34.46 | -3.39% | 20.97 | 4.48% |
| 2025-11-07 | 36.60 | 37.09 | 35.51 | 35.67 | -4.37% | 27.32 | 5.59% |
| 2025-11-06 | 35.20 | 37.50 | 35.10 | 37.30 | +7.00% | 42.84 | 8.67% |
| 2025-11-05 | 33.30 | 35.79 | 33.30 | 34.86 | +0.66% | 24.35 | 5.19% |
| 2025-11-04 | 36.60 | 36.72 | 34.03 | 34.63 | -5.33% | 29.84 | 6.30% |
| 2025-11-03 | 38.31 | 38.40 | 35.67 | 36.58 | -3.76% | 37.38 | 7.55% |
| 2025-10-31 | 37.22 | 39.40 | 37.22 | 38.01 | +4.71% | 61.42 | 11.82% |
| 2025-10-30 | 36.69 | 37.30 | 35.73 | 36.30 | -1.97% | 31.87 | 6.44% |
| 2025-10-29 | 37.93 | 38.23 | 36.45 | 37.03 | -2.55% | 39.58 | 7.84% |
| 2025-10-28 | 37.59 | 39.24 | 36.81 | 38.00 | +0.72% | 58.19 | 11.28% |
| 2025-10-27 | 37.34 | 38.50 | 36.20 | 37.73 | +2.08% | 52.03 | 10.28% |
| 2025-10-24 | 35.68 | 37.36 | 35.06 | 36.96 | +4.76% | 36.87 | 7.49% |
| 2025-10-23 | 36.20 | 36.20 | 34.72 | 35.28 | -2.70% | 22.55 | 4.72% |