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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 26.51 | 28.30 | 26.39 | 28.14 | +8.94% | 55.25 | 14.78% |
| 2025-09-15 | 25.86 | 26.50 | 25.45 | 25.83 | +1.29% | 22.24 | 6.31% |
| 2025-09-12 | 25.88 | 26.03 | 25.43 | 25.50 | -1.77% | 18.88 | 5.42% |
| 2025-09-11 | 24.40 | 25.98 | 24.30 | 25.96 | +6.00% | 31.81 | 9.20% |
| 2025-09-10 | 24.90 | 25.10 | 24.34 | 24.49 | -1.65% | 11.87 | 3.54% |
| 2025-09-09 | 25.40 | 25.40 | 24.81 | 24.90 | -3.08% | 14.92 | 4.39% |
| 2025-09-08 | 24.85 | 25.88 | 24.75 | 25.69 | +3.34% | 22.79 | 6.61% |
| 2025-09-05 | 24.42 | 25.00 | 23.51 | 24.86 | +1.02% | 20.28 | 6.15% |
| 2025-09-04 | 24.88 | 25.90 | 23.76 | 24.61 | +0.74% | 27.13 | 8.02% |
| 2025-09-03 | 25.18 | 26.29 | 24.30 | 24.43 | -2.20% | 18.50 | 5.42% |
| 2025-09-02 | 26.50 | 26.52 | 24.32 | 24.98 | -4.98% | 26.63 | 7.82% |
| 2025-09-01 | 26.27 | 26.68 | 25.83 | 26.29 | +0.08% | 19.97 | 5.62% |
| 2025-08-29 | 25.40 | 27.17 | 25.06 | 26.27 | +3.26% | 33.73 | 9.51% |
| 2025-08-28 | 25.00 | 25.45 | 24.29 | 25.44 | +2.54% | 23.08 | 6.82% |
| 2025-08-27 | 26.43 | 26.74 | 24.74 | 24.81 | -6.13% | 32.27 | 9.21% |
| 2025-08-26 | 25.39 | 27.45 | 25.10 | 26.43 | +3.16% | 35.22 | 9.90% |
| 2025-08-25 | 26.18 | 26.30 | 25.37 | 25.62 | -1.04% | 23.84 | 6.83% |
| 2025-08-22 | 25.65 | 26.05 | 25.44 | 25.89 | +0.50% | 19.34 | 5.55% |
| 2025-08-21 | 26.40 | 26.69 | 25.56 | 25.76 | -1.57% | 24.66 | 7.00% |
| 2025-08-20 | 25.15 | 26.27 | 24.98 | 26.17 | +2.99% | 29.42 | 8.41% |