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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 35.90 | 37.10 | 35.55 | 36.26 | -0.93% | 31.66 | 6.42% |
| 2025-10-21 | 37.63 | 37.88 | 35.43 | 36.60 | -1.08% | 47.71 | 9.69% |
| 2025-10-20 | 37.56 | 38.20 | 35.76 | 37.00 | +1.45% | 42.16 | 8.34% |
| 2025-10-17 | 37.74 | 38.04 | 36.32 | 36.47 | -3.52% | 29.87 | 5.97% |
| 2025-10-16 | 37.25 | 39.08 | 36.87 | 37.80 | -0.68% | 44.78 | 8.69% |
| 2025-10-15 | 33.66 | 38.87 | 33.66 | 38.06 | +14.19% | 69.45 | 14.05% |
| 2025-10-14 | 36.50 | 36.94 | 33.10 | 33.33 | -8.26% | 43.61 | 9.21% |
| 2025-10-13 | 34.00 | 36.68 | 34.00 | 36.33 | -2.86% | 44.31 | 9.11% |
| 2025-10-10 | 41.85 | 43.30 | 37.24 | 37.40 | -9.22% | 73.71 | 13.69% |
| 2025-10-09 | 42.00 | 42.40 | 40.43 | 41.20 | -1.15% | 54.71 | 9.76% |
| 2025-09-30 | 41.00 | 42.52 | 40.22 | 41.68 | +0.53% | 68.08 | 12.14% |
| 2025-09-29 | 37.63 | 42.20 | 37.47 | 41.46 | +10.47% | 76.71 | 14.11% |
| 2025-09-26 | 39.72 | 40.30 | 37.48 | 37.53 | -4.77% | 63.97 | 12.27% |
| 2025-09-25 | 40.76 | 43.51 | 39.22 | 39.41 | -0.86% | 95.60 | 17.20% |
| 2025-09-24 | 37.51 | 41.20 | 36.61 | 39.75 | +8.93% | 93.44 | 17.66% |
| 2025-09-23 | 38.00 | 39.00 | 35.43 | 36.49 | -3.26% | 80.21 | 16.09% |
| 2025-09-22 | 32.26 | 37.72 | 31.98 | 37.72 | +20.01% | 89.75 | 19.24% |
| 2025-09-19 | 33.17 | 33.77 | 31.19 | 31.43 | -8.90% | 66.61 | 15.22% |
| 2025-09-18 | 32.00 | 35.39 | 31.58 | 34.50 | +9.04% | 104.14 | 23.14% |
| 2025-09-17 | 29.49 | 32.86 | 28.88 | 31.64 | +12.44% | 78.84 | 18.89% |