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
2026-04-30	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%
2026-03-13	35.11	34.71	-1.05	-2.94%	34.68	35.58	277038	97279	2.04%
2026-03-12	36.48	35.76	-0.74	-2.03%	35.50	36.73	336513	121059	2.48%
2026-03-11	37.43	36.50	-0.07	-0.19%	36.47	37.88	581451	216327	4.29%
2026-03-10	35.47	36.57	1.72	4.94%	35.45	36.60	528363	190927	3.89%
2026-03-09	34.59	34.85	-0.60	-1.69%	33.75	35.10	368869	126507	2.72%
2026-03-06	35.12	35.45	-0.02	-0.06%	35.06	35.85	251429	89122	1.85%
2026-03-05	35.72	35.47	0.37	1.05%	35.20	36.08	311782	110936	2.30%
2026-03-04	34.45	35.10	0.03	0.09%	34.45	36.06	374404	131923	2.76%
2026-03-03	37.49	35.07	-2.27	-6.08%	35.05	37.83	595349	214913	4.39%
2026-03-02	37.50	37.34	-1.35	-3.49%	36.81	37.99	610096	228150	4.50%
2026-02-27	39.51	38.69	-1.01	-2.54%	38.30	39.51	536507	207470	3.95%
2026-02-26	38.80	39.70	0.84	2.16%	38.41	40.40	585926	231456	4.32%
2026-02-25	39.14	38.86	-0.28	-0.72%	38.54	39.40	412674	160444	3.04%
2026-02-24	40.59	39.14	-1.08	-2.69%	39.05	40.60	468762	184684	3.45%
2026-02-13	40.08	40.22	0.14	0.35%	39.50	40.79	482423	194507	3.56%
2026-02-12	39.09	40.08	0.88	2.24%	39.09	40.42	449820	179684	3.32%
2026-02-11	39.90	39.20	-1.10	-2.73%	39.15	40.15	447155	176703	3.30%
2026-02-10	40.27	40.30	-0.05	-0.12%	39.83	40.90	589003	237882	4.34%
2026-02-09	41.60	40.35	0.03	0.07%	40.12	41.62	632258	256589	4.66%
2026-02-06	38.80	40.32	0.86	2.18%	38.50	41.25	732274	295770	5.40%
2026-02-05	39.94	39.46	-1.25	-3.07%	38.60	40.25	604821	237672	4.46%
2026-02-04	39.96	40.71	0.67	1.67%	39.05	40.92	777006	312035	5.73%
2026-02-03	37.92	40.04	2.54	6.77%	37.38	40.30	849190	331835	6.26%
2026-02-02	38.48	37.50	-1.15	-2.98%	37.50	39.45	665319	255800	4.90%
2026-01-30	38.11	38.65	0.23	0.60%	37.52	39.55	607729	234360	4.48%
2026-01-29	39.32	38.42	-1.15	-2.91%	38.42	39.66	541556	210753	3.99%
2026-01-28	39.50	39.57	-0.34	-0.85%	38.96	40.27	513110	202568	3.78%
2026-01-27	39.67	39.91	0.46	1.17%	38.80	40.38	587105	232645	4.33%
2026-01-26	41.52	39.45	-1.06	-2.62%	39.10	42.63	1018956	416197	7.51%