长盈通 (688143) - 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
2025-08-01	42.66	43.67	1.41	3.34%	41.33	45.39	36790	16068	3.89%
2025-07-31	41.60	42.26	0.60	1.44%	41.60	43.78	22657	9716	2.40%
2025-07-30	42.83	41.66	-1.76	-4.05%	41.18	43.50	22294	9338	2.36%
2025-07-29	42.84	43.42	0.74	1.73%	42.38	43.42	16426	7046	1.74%
2025-07-28	40.53	42.68	2.01	4.94%	40.53	43.14	28920	12238	3.06%
2025-07-25	41.09	40.67	-0.55	-1.33%	39.88	41.22	19076	7704	2.02%
2025-07-24	40.95	41.22	0.56	1.38%	40.03	41.22	32355	13161	3.42%
2025-07-23	41.61	40.71	-1.15	-2.75%	40.50	41.76	27216	11147	2.88%
2025-07-22	42.78	41.86	-0.74	-1.74%	39.80	42.78	44574	18308	4.72%
2025-07-21	40.51	42.60	2.09	5.16%	40.15	42.68	39188	16459	4.15%
2025-07-18	40.80	40.51	0.20	0.50%	39.70	41.16	24290	9810	2.57%
2025-07-17	38.51	40.31	1.29	3.31%	38.51	40.31	28908	11477	3.06%
2025-07-16	38.25	39.02	-0.08	-0.20%	38.25	39.48	16530	6439	1.75%
2025-07-15	39.50	39.10	-0.50	-1.26%	38.88	40.40	29542	11666	3.13%
2025-07-14	37.93	39.60	2.60	7.03%	36.67	40.35	46118	17954	4.88%
2025-07-11	37.37	37.00	-0.70	-1.86%	36.84	38.83	36483	13859	3.86%
2025-07-10	37.66	37.70	-0.06	-0.16%	36.60	37.86	18278	6785	1.93%
2025-07-09	37.50	37.76	-0.06	-0.16%	37.30	38.45	18546	7021	1.96%
2025-07-08	36.66	37.82	0.96	2.60%	36.50	38.30	24124	9105	2.55%
2025-07-07	36.00	36.86	0.25	0.68%	36.00	37.20	18695	6852	1.98%
2025-07-04	37.01	36.61	-0.91	-2.43%	36.27	37.38	28006	10273	2.96%
2025-07-03	39.44	37.52	-2.17	-5.47%	36.34	39.97	64841	24399	6.86%
2025-07-02	38.57	39.69	1.49	3.90%	37.99	40.41	48070	18870	5.09%
2025-07-01	39.02	38.20	-0.80	-2.05%	37.67	39.15	37191	14179	3.93%
2025-06-30	38.00	39.00	1.07	2.82%	37.45	40.50	70625	27681	7.47%
2025-06-27	36.30	37.93	1.65	4.55%	35.62	38.50	48778	18247	5.16%
2025-06-26	36.50	36.28	-0.31	-0.85%	35.80	37.56	40218	14723	4.25%
2025-06-25	34.50	36.59	2.53	7.43%	34.01	36.99	52333	18819	5.54%
2025-06-24	33.41	34.06	0.65	1.95%	33.20	34.63	20158	6873	2.13%
2025-06-23	33.03	33.41	0.06	0.18%	32.84	33.55	15763	5243	1.67%
2025-06-20	34.22	33.35	-0.92	-2.68%	33.03	34.78	13399	4491	1.42%
2025-06-19	35.00	34.27	-0.73	-2.09%	33.66	35.48	24278	8342	2.57%
2025-06-18	34.55	35.00	0.11	0.32%	34.55	35.80	32738	11507	3.46%
2025-06-17	34.83	34.89	-0.04	-0.11%	34.45	35.49	33751	11822	3.57%
2025-06-16	33.30	34.93	1.50	4.49%	33.30	35.44	45700	15904	4.83%
2025-06-13	32.48	33.43	0.55	1.67%	31.79	33.48	22636	7380	2.39%
2025-06-12	32.87	32.88	0.30	0.92%	32.02	33.06	14517	4742	1.54%
2025-06-11	31.43	32.58	1.15	3.66%	31.11	32.68	22988	7367	2.43%
2025-06-10	32.82	31.43	-1.62	-4.90%	30.91	33.28	28690	9079	3.04%
2025-06-09	32.68	33.05	0.14	0.43%	32.68	33.55	16847	5588	1.78%
2025-06-06	34.90	32.91	-1.16	-3.40%	32.52	34.94	20168	6715	2.13%
2025-06-05	33.56	34.07	0.38	1.13%	33.33	34.41	17147	5806	1.81%
2025-06-04	33.23	33.69	0.42	1.26%	32.81	34.10	21673	7243	2.29%
2025-06-03	31.40	33.27	1.56	4.92%	31.21	33.95	32309	10617	3.42%
2025-05-30	31.37	31.71	0.01	0.03%	31.17	32.52	15223	4847	1.61%
2025-05-29	30.96	31.70	0.60	1.93%	30.91	31.70	17242	5414	1.82%
2025-05-28	31.33	31.10	-0.22	-0.70%	30.90	31.83	9944	3107	1.05%
2025-05-27	31.68	31.32	-0.02	-0.06%	31.10	31.72	10015	3144	1.06%
2025-05-26	31.02	31.34	0.32	1.03%	30.91	31.83	9731	3043	1.03%
2025-05-23	31.62	31.02	-0.69	-2.18%	30.91	32.18	13349	4193	1.41%
2025-05-22	32.00	31.71	-0.39	-1.21%	31.60	32.67	10765	3468	1.14%
2025-05-21	32.32	32.10	-0.38	-1.17%	31.60	32.49	9478	3035	1.00%
2025-05-20	32.20	32.48	0.36	1.12%	31.61	32.63	17038	5466	1.80%
2025-05-19	32.17	32.12	0.06	0.19%	31.52	32.40	15036	4813	1.59%
2025-05-16	32.70	32.06	-0.64	-1.96%	31.90	33.19	19784	6423	2.09%
2025-05-15	33.74	32.70	-1.03	-3.05%	32.59	33.74	15272	5028	1.62%
2025-05-14	34.16	33.73	-0.35	-1.03%	33.40	34.69	16764	5698	1.77%
2025-05-13	35.84	34.08	-2.10	-5.80%	33.61	35.96	36049	12540	3.81%
2025-05-12	35.60	36.18	0.58	1.63%	34.23	36.91	40395	14394	4.27%
2025-05-09	34.00	35.60	1.14	3.31%	32.82	37.20	39846	13838	4.22%
2025-05-08	33.50	34.46	0.18	0.53%	33.15	34.71	38473	13058	4.07%
2025-05-07	33.30	34.28	1.07	3.22%	31.79	34.28	49893	16461	5.28%
2025-05-06	31.86	33.21	1.39	4.37%	31.76	33.26	29260	9497	3.10%
2025-04-30	30.70	31.82	1.10	3.58%	30.26	32.39	24396	7696	2.58%
2025-04-29	30.41	30.72	0.13	0.42%	29.92	31.70	24441	7535	2.59%
2025-04-28	29.21	30.59	1.16	3.94%	28.86	31.48	31866	9754	3.37%
2025-04-25	28.77	29.43	0.70	2.44%	28.60	30.08	15941	4685	1.69%
2025-04-24	30.94	28.73	-1.61	-5.31%	28.50	30.94	26017	7585	2.75%