长盈精密

300115
🏛️ 中国 →
37.53
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 38.00 38.60 37.04 37.57 42,889.3K
09:35 37.65 37.86 36.84 36.89 18,099.1K
09:40 36.88 37.21 36.61 36.93 12,931.3K
09:45 37.13 37.70 37.10 37.50 8,567.0K
09:50 37.55 37.67 36.91 37.07 5,656.0K
09:55 37.08 37.25 36.88 37.10 3,779.0K
10:00 37.14 37.21 36.90 36.95 3,604.7K
10:05 36.99 37.13 36.50 36.56 6,761.5K
10:10 36.59 36.74 36.41 36.61 5,735.8K
10:15 36.63 36.68 36.23 36.28 4,616.6K
10:20 36.30 36.76 36.30 36.57 3,703.5K
10:25 36.59 36.59 36.12 36.14 6,337.0K
10:30 36.12 36.20 35.93 36.20 6,862.7K
10:35 36.22 36.53 36.22 36.27 3,487.2K
10:40 36.26 36.46 36.03 36.40 2,301.8K
10:45 36.35 36.41 36.03 36.13 2,732.6K
10:50 36.14 36.19 35.90 36.04 2,792.2K
10:55 36.03 36.04 35.86 36.03 2,011.6K
11:00 36.01 36.01 35.68 35.76 4,064.5K
11:05 35.76 36.03 35.73 35.84 1,839.6K
11:10 35.85 35.91 35.76 35.76 1,423.6K
11:15 35.76 36.00 35.75 36.00 1,643.0K
11:20 35.99 36.01 35.55 35.56 1,850.5K
11:25 35.55 35.59 35.44 35.47 3,648.5K
11:30 35.47 35.47 35.47 35.47 24.6K
13:00 35.50 36.38 35.47 36.38 4,140.4K
13:05 36.36 36.60 36.04 36.38 4,628.5K
13:10 36.40 36.65 36.25 36.33 3,438.0K
13:15 36.27 36.27 36.06 36.06 2,108.1K
13:20 36.04 36.22 36.00 36.21 1,353.7K
13:25 36.20 36.30 36.11 36.13 1,656.2K
13:30 36.15 36.19 35.88 35.99 1,608.8K
13:35 35.97 36.10 35.90 36.10 1,245.1K
13:40 36.10 36.10 35.95 35.99 1,157.8K
13:45 36.01 36.13 35.95 35.96 1,144.0K
13:50 35.96 36.10 35.93 36.10 1,319.1K
13:55 36.05 36.13 35.97 36.11 1,224.3K
14:00 36.07 36.10 35.80 35.83 1,952.3K
14:05 35.86 35.91 35.83 35.87 808.4K
14:10 35.84 35.90 35.72 35.88 1,668.8K
14:15 35.87 36.40 35.87 36.21 2,101.8K
14:20 36.22 36.22 35.94 36.01 1,373.7K
14:25 35.99 36.40 35.99 36.25 2,506.6K
14:30 36.25 36.34 36.02 36.20 2,218.8K
14:35 36.22 36.33 36.14 36.18 3,000.6K
14:40 36.18 36.42 36.16 36.41 3,277.1K
14:45 36.40 36.58 36.29 36.58 4,461.7K
14:50 36.58 36.58 36.21 36.36 7,372.3K
14:55 36.36 36.45 36.36 36.44 3,195.5K
15:40 36.49 36.49 36.49 36.49 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 39.72 40.30 37.48 37.53 166.5M
2025-09-25 40.76 43.51 39.22 39.41 233.4M
2025-09-24 37.51 41.20 36.61 39.75 239.5M
2025-09-23 38.00 39.00 35.43 36.49 218.2M
2025-09-22 32.26 37.72 31.98 37.72 261.0M
2025-09-19 33.17 33.77 31.19 31.43 206.5M
2025-09-18 32.00 35.39 31.58 34.50 313.9M
2025-09-17 29.49 32.86 28.88 31.64 256.2M
2025-09-16 26.51 28.30 26.39 28.14 200.5M
2025-09-15 25.86 26.50 25.45 25.83 85.6M
2025-09-12 25.88 26.03 25.43 25.50 73.5M
2025-09-11 24.40 25.98 24.30 25.96 124.8M
2025-09-10 24.90 25.10 24.34 24.49 48.1M
2025-09-09 25.40 25.40 24.81 24.90 59.6M
2025-09-08 24.85 25.88 24.75 25.69 89.7M
2025-09-05 24.42 25.00 23.51 24.86 83.4M
2025-09-04 24.88 25.90 23.76 24.61 108.7M
2025-09-03 25.18 26.29 24.30 24.43 73.5M
2025-09-02 26.50 26.52 24.32 24.98 106.1M
2025-09-01 26.27 26.68 25.83 26.29 76.2M
2025-08-29 25.40 27.17 25.06 26.27 128.9M
2025-08-28 25.00 25.45 24.29 25.44 92.6M
2025-08-27 26.43 26.74 24.74 24.81 124.9M
2025-08-26 25.39 27.45 25.10 26.43 134.1M
2025-08-25 26.18 26.30 25.37 25.62 92.5M
2025-08-22 25.65 26.05 25.44 25.89 75.2M
2025-08-21 26.40 26.69 25.56 25.76 94.8M
2025-08-20 25.15 26.27 24.98 26.17 113.9M
2025-08-19 25.45 25.98 24.81 25.41 99.9M
2025-08-18 24.55 25.99 24.39 25.47 124.4M
2025-08-15 24.02 24.75 24.02 24.36 70.0M
2025-08-14 25.16 25.17 23.89 24.19 105.4M
2025-08-13 25.00 25.41 24.72 25.15 88.9M
2025-08-12 24.80 25.33 24.56 25.15 97.6M
2025-08-11 25.15 25.93 24.88 25.08 124.8M
2025-08-08 23.77 25.65 23.29 25.13 164.9M
2025-08-07 24.15 24.30 23.55 23.73 96.9M
2025-08-06 22.73 24.25 22.53 24.14 148.7M
2025-08-05 22.70 23.20 22.59 22.75 74.5M
2025-08-04 22.22 22.55 22.15 22.50 58.0M
2025-08-01 22.43 22.89 22.14 22.33 90.4M
2025-07-31 21.13 23.98 21.13 22.72 209.2M
2025-07-30 21.20 21.21 20.70 20.87 39.2M
2025-07-29 21.36 21.36 20.93 21.30 37.8M
2025-07-28 21.45 21.59 21.30 21.35 34.6M
2025-07-25 21.26 21.50 21.11 21.44 42.2M
2025-07-24 21.10 21.32 21.10 21.29 32.3M
2025-07-23 21.23 21.37 21.03 21.11 38.5M
2025-07-22 21.68 21.73 21.22 21.38 51.8M
2025-07-21 21.60 22.01 21.44 21.79 66.1M
2025-07-18 21.75 21.88 21.18 21.31 57.9M
2025-07-17 21.00 21.88 20.85 21.68 91.9M
2025-07-16 21.05 21.34 20.78 20.96 44.0M
2025-07-15 20.83 21.10 20.63 21.05 45.1M
2025-07-14 20.65 20.93 20.50 20.79 29.8M
2025-07-11 20.45 20.88 20.26 20.64 34.0M
2025-07-10 20.60 20.77 20.35 20.51 32.9M
2025-07-09 21.20 21.46 20.63 20.65 41.5M
2025-07-08 20.45 21.08 20.45 20.88 42.5M
2025-07-07 20.92 20.95 20.41 20.47 40.0M
2025-07-04 21.43 21.47 20.91 20.96 49.0M
2025-07-03 20.58 21.65 20.58 21.47 86.5M
2025-07-02 21.07 21.17 20.45 20.58 37.1M
2025-07-01 21.15 21.32 20.90 21.20 41.2M
2025-06-30 21.29 21.69 21.02 21.40 62.2M
2025-06-27 20.95 21.28 20.73 21.06 42.9M
2025-06-26 21.15 21.27 20.76 20.79 38.4M
2025-06-25 21.00 21.20 20.77 21.18 41.9M
2025-06-24 20.17 20.97 20.17 20.88 44.1M
2025-06-23 19.70 20.22 19.63 20.14 24.2M
2025-06-20 20.30 20.47 20.00 20.01 29.5M
2025-06-19 20.93 21.14 20.26 20.36 41.7M
2025-06-18 21.02 21.16 20.76 21.08 35.0M
2025-06-17 21.36 21.62 21.01 21.22 42.4M
2025-06-16 21.00 21.56 20.75 21.30 53.8M
2025-06-13 20.77 21.28 20.42 21.18 99.3M
2025-06-12 20.76 21.13 20.70 20.95 38.6M
2025-06-11 20.77 21.27 20.77 20.82 35.3M
2025-06-10 20.98 21.15 20.51 20.80 38.7M
2025-06-09 20.99 21.30 20.93 20.97 35.5M
2025-06-06 21.23 21.25 20.72 20.90 37.4M
2025-06-05 20.46 21.43 20.40 21.22 60.3M
2025-06-04 20.26 20.60 20.15 20.46 30.3M
2025-06-03 20.00 20.29 19.93 20.14 24.4M
2025-05-30 20.42 20.42 20.02 20.15 30.7M
2025-05-29 20.20 20.74 20.13 20.63 39.3M
2025-05-28 20.22 20.50 19.89 20.07 28.8M
2025-05-27 20.66 20.70 20.09 20.13 28.8M
2025-05-26 20.25 20.78 20.20 20.70 34.4M
2025-05-23 21.30 21.58 20.49 20.53 52.8M
2025-05-22 21.30 21.90 21.18 21.40 42.0M
2025-05-21 21.24 21.75 20.83 21.53 53.9M
2025-05-20 21.32 21.66 21.08 21.44 30.6M
2025-05-19 21.68 21.69 20.95 21.41 43.5M
2025-05-16 21.62 22.07 21.56 21.76 41.9M
2025-05-15 22.38 22.40 21.62 21.69 46.1M
2025-05-14 22.57 22.70 22.15 22.38 63.3M
2025-05-13 23.40 23.50 22.50 22.56 98.1M
2025-05-12 21.98 22.85 21.98 22.82 120.9M
2025-05-09 21.98 22.02 21.13 21.32 57.0M
2025-05-08 21.68 22.40 21.60 22.06 62.5M
2025-05-07 22.44 22.65 21.46 21.78 75.5M
2025-05-06 21.77 22.08 21.60 22.07 79.1M
2025-04-30 20.78 21.67 20.56 21.52 71.9M
2025-04-29 20.48 20.90 19.60 20.76 71.9M
2025-04-28 21.36 21.38 20.92 21.08 44.0M
2025-04-25 21.41 21.68 21.09 21.43 69.3M
2025-04-24 21.72 22.00 21.11 21.27 83.3M
2025-04-23 21.18 22.07 20.95 21.69 124.5M
2025-04-22 21.00 21.07 20.55 20.58 52.6M
2025-04-21 20.46 21.32 20.16 21.18 68.0M
2025-04-18 20.51 20.94 20.32 20.52 61.4M
2025-04-17 20.30 20.67 20.22 20.27 45.2M
2025-04-16 20.85 20.95 20.08 20.39 57.2M
2025-04-15 21.38 21.42 20.64 21.00 58.9M
2025-04-14 22.24 22.28 20.94 21.13 112.4M
2025-04-11 20.35 21.37 19.94 20.83 104.1M
2025-04-10 20.80 21.53 20.34 20.38 126.5M
2025-04-09 18.40 19.83 17.13 19.52 107.9M
2025-04-08 18.75 19.93 18.39 18.99 102.8M
2025-04-07 19.99 20.94 18.65 18.65 116.9M
2025-04-03 24.31 24.69 23.27 23.31 104.2M
2025-04-02 24.59 25.30 24.59 25.01 57.1M
2025-04-01 25.25 25.39 24.46 24.49 46.6M
2025-03-31 24.68 25.07 24.00 24.94 66.2M
2025-03-28 25.30 25.66 24.90 25.18 48.1M
2025-03-27 25.50 26.17 25.30 25.46 56.1M
2025-03-26 25.00 26.33 25.00 25.63 74.1M
2025-03-25 27.09 27.19 25.06 25.24 100.5M
2025-03-24 26.71 27.36 26.16 27.16 85.7M
2025-03-21 27.95 27.95 26.60 26.60 94.5M
2025-03-20 28.04 28.95 27.91 28.11 86.2M
2025-03-19 28.70 29.23 27.90 28.39 97.6M
2025-03-18 28.62 28.94 28.31 28.86 96.7M
2025-03-17 27.98 28.96 27.42 28.90 140.7M
2025-03-14 25.85 27.78 25.73 27.48 125.0M
2025-03-13 27.02 27.11 25.70 26.01 118.4M
2025-03-12 27.95 28.09 27.20 27.20 91.2M
2025-03-11 27.30 28.16 27.30 27.79 93.6M
2025-03-10 28.92 29.44 28.15 28.18 110.7M
2025-03-07 29.16 30.87 28.65 28.92 167.4M
2025-03-06 28.45 31.10 27.61 29.67 226.2M
2025-03-05 27.50 28.38 27.40 27.96 147.0M
2025-03-04 25.86 28.28 25.86 28.00 209.2M
2025-03-03 25.94 26.75 25.38 25.87 121.7M
2025-02-28 26.89 27.27 25.06 25.23 140.4M
2025-02-27 27.57 27.70 26.11 26.91 168.8M
2025-02-26 27.27 28.88 26.38 28.10 208.8M
2025-02-25 27.13 28.33 27.01 27.31 172.3M
2025-02-24 28.00 29.12 27.41 27.68 220.3M
2025-02-21 26.80 31.00 26.50 27.81 323.9M
2025-02-20 24.47 27.99 24.13 26.50 247.4M
2025-02-19 23.01 24.90 23.01 24.36 190.8M
2025-02-18 23.75 23.99 22.98 23.18 160.9M
2025-02-17 21.51 24.35 21.28 24.20 215.6M
2025-02-14 21.57 22.05 21.32 21.56 96.9M
2025-02-13 22.61 22.80 21.44 21.69 132.8M
2025-02-12 22.33 22.82 21.71 22.57 141.3M
2025-02-11 22.09 23.16 22.01 22.69 179.3M
2025-02-10 22.40 22.59 21.66 22.22 167.1M
2025-02-07 21.92 22.79 21.72 22.29 253.6M
2025-02-06 19.98 22.58 19.80 21.92 223.7M
2025-02-05 19.05 20.26 19.05 20.20 166.9M
2025-01-27 19.78 19.78 18.62 18.62 94.0M
2025-01-24 18.35 19.55 18.30 19.49 143.5M
2025-01-23 19.52 19.63 18.58 18.58 135.0M
2025-01-22 19.45 19.96 18.75 19.11 191.6M
2025-01-21 18.47 19.48 18.22 19.21 159.9M
2025-01-20 17.89 18.49 17.89 18.20 90.6M
2025-01-17 17.60 17.97 17.50 17.68 66.6M
2025-01-16 18.30 18.47 17.42 17.62 101.1M
2025-01-15 18.36 18.53 18.01 18.12 92.4M
2025-01-14 17.69 18.78 17.41 18.65 137.5M
2025-01-13 16.95 18.10 16.85 17.72 100.6M
2025-01-10 17.30 18.44 17.16 17.34 134.3M
2025-01-09 16.58 17.66 16.58 17.59 127.7M
2025-01-08 16.50 16.88 15.82 16.73 86.2M
2025-01-07 15.65 16.66 15.60 16.63 84.8M
2025-01-06 16.30 16.42 15.56 15.79 68.7M
2025-01-03 15.83 16.87 15.70 16.19 88.0M
2025-01-02 16.23 16.49 15.52 15.80 55.0M