长盈精密 (300115) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	30.51	31.19	0.49	1.60%	30.50	31.78	431327	135031	3.18%
2026-06-17	30.92	30.70	-0.22	-0.71%	30.52	31.25	305317	94075	2.25%
2026-06-16	30.75	30.92	0.16	0.52%	30.20	31.38	332487	103083	2.45%
2026-06-15	29.73	30.76	1.37	4.66%	29.73	30.78	386872	117818	2.85%
2026-06-12	29.90	29.39	0.14	0.48%	29.39	30.25	460438	137130	3.39%
2026-06-11	29.94	29.25	-0.95	-3.15%	29.07	30.13	394687	116105	2.91%
2026-06-10	31.78	30.20	-1.88	-5.86%	29.85	32.02	530892	162626	3.91%
2026-06-09	32.33	32.08	-0.13	-0.40%	31.39	32.50	463928	147468	3.42%
2026-06-08	32.30	32.21	-1.45	-4.31%	32.11	33.70	552424	181751	4.07%
2026-06-05	32.78	33.66	0.43	1.29%	31.26	35.00	822530	272220	6.06%
2026-06-04	32.57	33.23	0.38	1.16%	32.04	34.10	520019	173697	3.83%
2026-06-03	32.78	32.85	-0.26	-0.79%	32.48	34.20	579989	193889	4.27%
2026-06-02	33.76	33.11	0.29	0.88%	32.56	34.29	491101	163362	3.62%
2026-06-01	33.80	32.82	-0.55	-1.65%	32.80	34.63	491241	164917	3.62%
2026-05-29	35.95	33.37	-2.72	-7.54%	32.96	36.45	717347	245879	5.29%
2026-05-28	35.75	36.09	-0.02	-0.06%	34.75	36.41	650187	231470	4.79%
2026-05-27	36.80	36.11	-1.75	-4.62%	36.02	38.18	813813	299949	6.00%
2026-05-26	38.34	37.86	0.76	2.05%	37.38	39.86	1090208	421368	8.03%
2026-05-25	38.00	37.10	-0.75	-1.98%	36.80	38.11	645997	241374	4.76%
2026-05-22	37.80	37.85	0.21	0.56%	36.37	38.26	765041	287780	5.64%
2026-05-21	37.10	37.64	0.60	1.62%	36.77	39.30	1203327	460608	8.87%
2026-05-20	37.57	37.04	-1.06	-2.78%	36.77	37.79	665859	246800	4.91%
2026-05-19	38.40	38.10	-0.65	-1.68%	37.70	39.42	754107	289433	5.56%
2026-05-18	37.40	38.75	0.65	1.71%	37.20	39.15	1034297	395311	7.62%
2026-05-15	36.61	38.10	1.53	4.18%	35.90	39.50	1303112	493144	9.60%
2026-05-14	36.98	36.57	0.01	0.03%	36.57	38.28	1055257	394138	7.77%
2026-05-13	35.60	36.56	0.69	1.92%	35.06	36.65	520565	187982	3.84%
2026-05-12	36.73	35.87	-0.60	-1.65%	35.64	36.86	547680	197809	4.04%
2026-05-11	36.38	36.47	0.11	0.30%	35.81	36.99	732356	267009	5.40%
2026-05-08	34.85	36.36	1.46	4.18%	34.59	37.20	985345	357157	7.26%
2026-05-07	34.00	34.90	0.95	2.80%	33.73	35.14	575021	199710	4.24%
2026-05-06	33.38	33.95	0.70	2.11%	33.38	34.35	489166	165885	3.60%
2026-04-30	31.88	33.25	1.35	4.23%	31.77	33.47	534407	175842	3.94%
2026-04-29	31.33	31.90	0.35	1.11%	31.31	32.12	317216	100767	2.34%
2026-04-28	32.89	31.55	-1.53	-4.63%	31.36	32.89	400930	127935	2.95%
2026-04-27	32.40	33.08	0.62	1.91%	32.36	33.33	396887	131054	2.92%
2026-04-24	32.98	32.46	-0.36	-1.10%	32.16	33.31	374589	122352	2.76%
2026-04-23	33.85	32.82	-1.22	-3.58%	32.33	33.85	619282	203807	4.56%
2026-04-22	33.71	34.04	0.10	0.29%	33.63	34.27	399810	135961	2.95%
2026-04-21	34.30	33.94	-0.64	-1.85%	33.33	34.59	476836	161213	3.51%
2026-04-20	34.39	34.58	0.69	2.04%	33.90	34.87	599003	205925	4.41%
2026-04-17	33.35	33.89	0.18	0.53%	33.09	34.16	373193	125843	2.75%
2026-04-16	34.10	33.71	0.33	0.99%	33.33	34.50	464222	157295	3.42%
2026-04-15	34.00	33.38	-0.40	-1.18%	33.26	34.44	391139	132693	2.88%
2026-04-14	33.80	33.78	0.60	1.81%	33.22	34.20	360715	121408	2.66%
2026-04-13	33.10	33.18	-0.38	-1.13%	33.01	33.57	277493	92171	2.05%
2026-04-10	33.45	33.56	0.61	1.85%	33.22	34.26	417004	140980	3.07%
2026-04-09	33.03	32.95	-0.55	-1.64%	32.72	33.58	352568	116607	2.60%
2026-04-08	32.20	33.50	2.33	7.48%	32.20	33.50	532449	176001	3.92%
2026-04-07	30.93	31.17	0.25	0.81%	30.93	31.71	226368	70924	1.67%
2026-04-03	31.49	30.92	-0.37	-1.18%	30.72	31.70	221905	68900	1.64%
2026-04-02	32.24	31.29	-1.33	-4.08%	31.11	32.54	331151	105091	2.44%
2026-04-01	31.81	32.62	1.44	4.62%	31.81	32.80	446318	144508	3.29%
2026-03-31	31.65	31.18	-0.58	-1.83%	31.18	32.20	292318	92397	2.15%
2026-03-30	31.31	31.76	-0.05	-0.16%	31.10	31.97	232806	73584	1.72%
2026-03-27	31.32	31.81	-0.25	-0.78%	31.25	32.28	279249	88738	2.06%
2026-03-26	32.69	32.06	-0.30	-0.93%	31.95	33.13	437145	142207	3.22%
2026-03-25	31.20	32.36	1.35	4.35%	31.05	32.54	468117	149800	3.45%
2026-03-24	31.60	31.01	0.02	0.06%	30.02	31.79	503308	154526	3.71%
2026-03-23	32.14	30.99	-0.89	-2.79%	30.79	33.14	664668	214547	4.90%
2026-03-20	32.86	31.88	-0.62	-1.91%	31.80	33.14	362602	118011	2.67%
2026-03-19	33.25	32.50	-1.39	-4.10%	32.28	33.34	362175	118604	2.67%
2026-03-18	34.00	33.89	0.34	1.01%	33.39	34.06	222220	75066	1.64%
2026-03-17	34.80	33.55	-1.05	-3.03%	33.55	34.96	294448	100678	2.17%
2026-03-16	34.71	34.60	-0.11	-0.32%	33.85	34.75	261567	89667	1.93%