长亮科技 sz.300348
11.03
+0.09%
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 | 15.76 | 16.06 | 15.68 | 16.06 | +1.58% | 3.50 | 3.11% |
| 2025-09-15 | 16.06 | 16.20 | 15.80 | 15.81 | -1.43% | 3.54 | 3.14% |
| 2025-09-12 | 16.29 | 16.45 | 16.04 | 16.04 | -1.29% | 5.96 | 5.20% |
| 2025-09-11 | 15.91 | 16.28 | 15.73 | 16.25 | +4.37% | 6.94 | 6.10% |
| 2025-09-10 | 15.68 | 15.95 | 15.53 | 15.57 | -0.45% | 3.01 | 2.71% |
| 2025-09-09 | 15.79 | 15.93 | 15.61 | 15.64 | -1.51% | 3.27 | 2.94% |
| 2025-09-08 | 15.60 | 15.95 | 15.50 | 15.88 | +1.15% | 4.01 | 3.58% |
| 2025-09-05 | 15.28 | 15.76 | 15.19 | 15.70 | +2.08% | 4.25 | 3.86% |
| 2025-09-04 | 15.39 | 15.64 | 15.00 | 15.38 | +0.07% | 4.94 | 4.53% |
| 2025-09-03 | 16.19 | 16.22 | 15.32 | 15.37 | -4.53% | 5.87 | 5.26% |
| 2025-09-02 | 17.12 | 17.13 | 16.09 | 16.10 | -6.88% | 10.57 | 9.10% |
| 2025-09-01 | 17.14 | 17.99 | 17.06 | 17.29 | +2.31% | 10.41 | 8.40% |
| 2025-08-29 | 17.22 | 17.30 | 16.71 | 16.90 | -2.31% | 8.04 | 6.69% |
| 2025-08-28 | 17.20 | 17.36 | 16.33 | 17.30 | +0.46% | 11.13 | 9.30% |
| 2025-08-27 | 18.10 | 18.26 | 17.13 | 17.22 | -4.91% | 13.39 | 10.67% |
| 2025-08-26 | 18.35 | 18.51 | 18.03 | 18.11 | -2.58% | 12.35 | 9.55% |
| 2025-08-25 | 17.88 | 18.68 | 17.85 | 18.59 | +3.97% | 21.36 | 16.41% |
| 2025-08-22 | 17.35 | 18.03 | 17.32 | 17.88 | +1.53% | 14.30 | 11.41% |
| 2025-08-21 | 17.81 | 18.39 | 17.58 | 17.61 | +3.16% | 23.59 | 18.52% |
| 2025-08-20 | 17.11 | 17.16 | 16.70 | 17.07 | -1.22% | 9.48 | 7.90% |