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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 12.66 13.70 12.62 13.25 55.2M
2023-12-28 12.65 13.05 12.48 12.71 28.1M
2023-12-27 12.78 12.95 12.50 12.72 18.3M
2023-12-26 12.98 12.98 12.36 12.79 29.1M
2023-12-25 12.45 13.47 12.44 13.06 37.4M
2023-12-22 12.65 13.05 12.47 12.59 28.1M
2023-12-21 12.62 12.85 12.44 12.68 20.1M
2023-12-20 12.87 13.10 12.64 12.67 23.8M
2023-12-19 12.03 13.10 12.00 12.83 34.8M
2023-12-18 12.30 12.38 12.00 12.05 11.4M
2023-12-15 12.30 12.69 12.18 12.30 12.6M
2023-12-14 12.53 12.63 12.19 12.25 16.3M
2023-12-13 12.42 12.69 12.28 12.53 20.4M
2023-12-12 12.43 12.60 12.35 12.46 15.6M
2023-12-11 12.20 12.50 11.90 12.45 26.9M
2023-12-08 11.79 12.44 11.79 12.25 32.4M
2023-12-07 11.71 11.97 11.62 11.80 13.3M
2023-12-06 11.83 11.89 11.69 11.73 14.6M
2023-12-05 12.12 12.18 11.80 11.86 13.0M
2023-12-04 12.22 12.31 11.79 12.12 14.2M
2023-12-01 12.07 12.35 11.96 12.27 10.6M
2023-11-30 12.20 12.20 11.92 12.08 11.3M
2023-11-29 12.25 12.49 12.11 12.20 18.6M
2023-11-28 12.15 12.99 12.15 12.35 30.3M
2023-11-27 11.88 12.25 11.88 12.12 11.8M
2023-11-24 12.39 12.43 12.10 12.16 11.4M
2023-11-23 12.22 12.58 12.22 12.43 14.8M
2023-11-22 12.53 12.69 12.28 12.28 17.7M
2023-11-21 12.50 13.01 12.42 12.64 34.5M
2023-11-20 12.45 12.50 12.26 12.44 21.0M
2023-11-17 12.37 12.64 12.32 12.45 13.6M
2023-11-16 12.71 12.79 12.46 12.47 16.2M
2023-11-15 12.74 12.99 12.60 12.74 29.1M
2023-11-14 12.40 12.69 12.30 12.58 21.0M
2023-11-13 12.62 12.77 12.32 12.44 36.3M
2023-11-10 12.03 12.90 11.99 12.73 56.9M
2023-11-09 12.42 12.49 12.03 12.10 26.8M
2023-11-08 12.75 12.75 12.35 12.39 32.3M
2023-11-07 12.54 12.95 12.48 12.76 41.5M
2023-11-06 12.31 13.22 12.29 12.62 77.0M
2023-11-03 11.19 12.02 11.16 11.96 48.3M
2023-11-02 11.40 11.56 11.10 11.15 26.1M
2023-11-01 11.53 11.62 11.30 11.35 32.0M
2023-10-31 11.20 11.77 11.05 11.61 70.1M
2023-10-30 10.48 11.07 10.41 11.02 40.0M
2023-10-27 9.80 10.56 9.69 10.48 36.4M
2023-10-26 9.66 9.86 9.58 9.84 15.3M
2023-10-25 9.61 9.87 9.49 9.77 21.7M
2023-10-24 9.51 9.66 9.28 9.53 16.1M
2023-10-23 9.73 9.77 9.38 9.45 16.0M
2023-10-20 9.96 10.13 9.67 9.73 15.5M
2023-10-19 10.18 10.35 10.00 10.04 12.8M
2023-10-18 10.46 10.47 10.19 10.20 16.0M
2023-10-17 10.66 10.71 10.41 10.51 13.1M
2023-10-16 11.05 11.05 10.53 10.61 22.6M
2023-10-13 10.90 11.18 10.85 11.07 18.8M
2023-10-12 11.06 11.19 10.87 10.96 23.4M
2023-10-11 10.81 11.36 10.81 11.15 41.6M
2023-10-10 10.63 10.86 10.62 10.74 25.4M
2023-10-09 10.33 10.80 10.33 10.65 27.4M
2023-09-28 9.83 10.40 9.82 10.34 23.6M
2023-09-27 9.81 9.94 9.76 9.77 6.9M
2023-09-26 10.02 10.03 9.76 9.83 8.6M
2023-09-25 10.03 10.13 9.92 10.05 11.0M
2023-09-22 9.53 10.05 9.53 10.03 14.4M
2023-09-21 9.57 9.68 9.53 9.53 6.8M
2023-09-20 9.69 9.69 9.55 9.56 6.5M
2023-09-19 9.83 9.93 9.61 9.64 9.1M
2023-09-18 9.87 10.01 9.73 9.87 7.3M
2023-09-15 10.00 10.05 9.81 9.86 8.0M
2023-09-14 10.09 10.15 9.89 9.95 9.9M
2023-09-13 10.35 10.35 9.97 10.09 11.0M
2023-09-12 10.32 10.37 10.25 10.30 8.2M
2023-09-11 10.30 10.44 10.25 10.32 11.2M
2023-09-08 10.10 10.30 10.10 10.27 8.7M
2023-09-07 10.38 10.38 10.13 10.15 13.1M
2023-09-06 10.27 10.42 10.21 10.41 11.0M
2023-09-05 10.31 10.45 10.22 10.35 15.3M
2023-09-04 10.03 10.31 9.97 10.30 21.1M
2023-09-01 10.21 10.24 9.97 10.00 13.6M
2023-08-31 9.88 10.20 9.75 10.18 25.6M
2023-08-30 9.80 10.05 9.79 9.88 17.4M
2023-08-29 9.31 9.80 9.25 9.73 17.4M
2023-08-28 9.80 9.80 9.26 9.31 16.5M
2023-08-25 9.42 9.43 9.09 9.14 13.7M
2023-08-24 9.51 9.64 9.45 9.46 10.3M
2023-08-23 9.67 9.69 9.43 9.45 10.8M
2023-08-22 9.68 9.77 9.46 9.74 10.7M
2023-08-21 9.73 9.84 9.65 9.65 7.6M
2023-08-18 10.04 10.07 9.72 9.72 10.7M
2023-08-17 9.82 10.06 9.78 10.01 7.8M
2023-08-16 10.14 10.14 9.88 9.89 11.5M
2023-08-15 10.28 10.30 10.06 10.14 8.5M
2023-08-14 10.20 10.28 10.02 10.27 13.2M
2023-08-11 10.56 10.60 10.24 10.26 15.0M
2023-08-10 10.60 10.67 10.55 10.57 9.0M
2023-08-09 10.65 10.77 10.55 10.60 9.1M
2023-08-08 10.81 10.92 10.70 10.72 9.4M
2023-08-07 10.95 10.99 10.79 10.84 13.3M
2023-08-04 10.68 11.08 10.68 10.97 28.0M
2023-08-03 10.59 10.81 10.56 10.66 13.9M
2023-08-02 10.60 10.74 10.56 10.69 12.7M
2023-08-01 10.72 10.75 10.53 10.65 11.9M
2023-07-31 10.49 10.72 10.43 10.68 15.1M
2023-07-28 10.39 10.51 10.31 10.47 11.1M
2023-07-27 10.60 10.65 10.42 10.43 12.5M
2023-07-26 10.81 10.81 10.55 10.59 13.9M
2023-07-25 10.67 10.87 10.58 10.83 16.8M
2023-07-24 10.50 10.71 10.45 10.57 11.4M
2023-07-21 10.69 10.80 10.48 10.52 19.8M
2023-07-20 11.05 11.10 10.73 10.76 20.4M
2023-07-19 11.20 11.33 11.01 11.05 15.6M
2023-07-18 11.35 11.55 11.18 11.21 18.2M
2023-07-17 11.39 11.45 11.22 11.40 13.5M
2023-07-14 11.29 11.57 11.20 11.39 21.7M
2023-07-13 11.10 11.29 11.02 11.27 24.4M
2023-07-12 11.36 11.45 11.08 11.09 24.7M
2023-07-11 11.24 11.40 11.19 11.39 16.8M
2023-07-10 11.60 11.65 11.23 11.27 19.4M
2023-07-07 11.80 11.90 11.48 11.52 21.4M
2023-07-06 11.81 12.03 11.72 11.85 18.6M
2023-07-05 12.16 12.19 11.86 11.88 24.5M
2023-07-04 11.86 12.36 11.80 12.17 40.7M
2023-07-03 11.95 12.28 11.83 12.00 32.9M
2023-06-30 11.90 12.15 11.71 11.91 29.0M
2023-06-29 11.34 12.00 11.30 11.79 30.6M
2023-06-28 11.68 11.76 11.13 11.34 24.6M
2023-06-27 11.50 11.80 11.43 11.71 18.2M
2023-06-26 11.60 11.92 11.46 11.54 27.2M
2023-06-21 12.15 12.21 11.72 11.75 32.2M
2023-06-20 11.99 12.30 11.87 12.17 37.2M
2023-06-19 11.75 12.05 11.70 11.99 37.5M
2023-06-16 11.36 11.84 11.27 11.79 48.9M
2023-06-15 11.33 11.40 11.22 11.34 24.5M
2023-06-14 11.45 11.59 11.33 11.37 29.4M
2023-06-13 11.24 11.52 11.10 11.48 35.0M
2023-06-12 10.96 11.27 10.91 11.22 34.6M
2023-06-09 11.33 11.37 10.77 11.01 57.4M
2023-06-08 11.70 11.71 11.23 11.33 50.7M
2023-06-07 11.25 11.94 11.11 11.70 82.3M
2023-06-06 13.23 13.23 11.21 11.36 140.0M
2023-06-05 14.26 14.30 13.88 14.01 49.0M
2023-06-02 14.70 14.93 14.07 14.19 77.2M
2023-06-01 13.40 15.25 13.13 14.62 111.0M
2023-05-31 13.06 13.55 12.99 13.45 48.4M
2023-05-30 12.96 13.06 12.32 13.01 33.6M
2023-05-29 12.96 13.30 12.76 13.00 38.0M
2023-05-26 12.69 13.03 12.41 12.96 25.4M
2023-05-25 12.85 13.13 12.45 12.70 33.5M
2023-05-24 12.93 13.24 12.88 12.98 32.9M
2023-05-23 13.52 13.64 13.02 13.04 46.0M
2023-05-22 13.73 14.14 13.46 13.67 55.6M
2023-05-19 13.92 14.58 13.58 13.76 86.8M
2023-05-18 13.47 14.38 13.33 13.91 72.4M
2023-05-17 13.70 13.86 13.20 13.60 76.2M
2023-05-16 13.97 14.45 13.28 13.90 106.0M
2023-05-15 13.51 13.78 12.85 13.46 66.3M
2023-05-12 14.10 14.10 12.85 13.25 72.5M
2023-05-11 14.04 14.38 13.78 13.95 61.4M
2023-05-10 13.77 14.17 13.51 14.03 85.2M
2023-05-09 11.89 14.27 11.89 13.51 110.7M
2023-05-08 11.41 12.04 11.33 11.89 36.0M
2023-05-05 11.31 11.46 11.16 11.43 20.7M
2023-05-04 11.36 11.55 11.16 11.35 29.8M
2023-04-28 11.19 11.55 11.19 11.42 18.4M
2023-04-27 11.71 11.77 11.12 11.27 29.7M
2023-04-26 12.09 12.28 11.70 11.77 19.9M
2023-04-25 12.37 12.52 11.94 12.10 21.8M
2023-04-24 12.35 12.71 12.25 12.49 20.4M
2023-04-21 13.21 13.28 12.34 12.36 27.0M
2023-04-20 13.17 13.39 13.16 13.31 13.6M
2023-04-19 13.13 13.67 13.10 13.20 21.5M
2023-04-18 13.08 13.33 12.80 13.12 19.8M
2023-04-17 13.42 13.47 13.09 13.18 18.6M
2023-04-14 13.58 13.66 13.15 13.47 25.2M
2023-04-13 14.00 14.09 13.44 13.56 28.2M
2023-04-12 14.23 14.38 13.84 14.15 38.5M
2023-04-11 13.59 13.92 13.44 13.65 26.6M
2023-04-10 14.00 14.31 13.58 13.70 31.5M
2023-04-07 14.13 14.38 13.97 14.00 33.7M
2023-04-06 14.01 14.65 13.78 14.25 58.2M
2023-04-04 13.57 14.20 13.46 14.00 57.4M
2023-04-03 13.60 13.63 13.25 13.56 38.9M
2023-03-31 13.40 13.75 13.14 13.55 45.6M
2023-03-30 14.38 14.50 13.53 13.95 52.5M
2023-03-29 13.78 13.99 13.61 13.66 29.5M
2023-03-28 14.30 14.37 13.78 13.83 42.8M
2023-03-27 14.12 14.79 13.95 14.50 74.2M
2023-03-24 13.30 14.84 13.20 14.14 86.3M
2023-03-23 12.54 12.85 12.48 12.80 22.0M
2023-03-22 12.38 12.65 12.29 12.59 22.1M
2023-03-21 12.27 12.51 12.15 12.39 19.3M
2023-03-20 11.89 12.56 11.73 12.31 27.2M
2023-03-17 11.69 12.07 11.63 11.93 18.6M
2023-03-16 12.08 12.27 11.70 11.70 13.1M
2023-03-15 12.07 12.67 12.05 12.08 27.7M
2023-03-14 11.90 12.23 11.81 12.08 18.3M
2023-03-13 11.77 12.00 11.61 11.94 16.3M
2023-03-10 11.82 12.03 11.74 11.80 11.4M
2023-03-09 11.98 12.03 11.85 11.92 7.7M
2023-03-08 11.77 12.04 11.74 12.00 11.5M
2023-03-07 12.37 12.37 11.80 11.82 16.6M
2023-03-06 12.31 12.43 12.25 12.28 9.4M
2023-03-03 12.38 12.46 12.25 12.27 10.8M
2023-03-02 12.61 12.62 12.28 12.33 12.2M
2023-03-01 12.60 12.72 12.46 12.55 15.6M
2023-02-28 12.56 12.82 12.43 12.55 16.6M
2023-02-27 12.45 12.59 12.37 12.45 13.7M
2023-02-24 12.65 12.70 12.35 12.50 14.5M
2023-02-23 12.67 12.85 12.59 12.63 10.9M
2023-02-22 12.68 12.78 12.53 12.68 10.8M
2023-02-21 12.82 13.00 12.67 12.79 14.3M
2023-02-20 12.54 12.86 12.47 12.75 15.9M
2023-02-17 12.83 12.96 12.52 12.58 17.6M
2023-02-16 13.23 13.28 12.70 12.82 23.2M
2023-02-15 13.15 13.35 13.11 13.25 17.6M
2023-02-14 13.35 13.42 13.07 13.15 19.5M
2023-02-13 13.43 13.57 13.22 13.30 30.3M
2023-02-10 13.51 13.80 13.42 13.52 18.4M
2023-02-09 13.39 13.64 13.36 13.58 16.6M
2023-02-08 13.49 13.75 13.38 13.45 23.7M
2023-02-07 13.20 13.81 13.15 13.53 32.3M
2023-02-06 12.72 13.41 12.70 13.28 35.4M
2023-02-03 12.83 13.25 12.58 12.93 25.6M
2023-02-02 12.93 13.43 12.75 12.84 35.5M
2023-02-01 12.80 12.95 12.57 12.87 27.8M
2023-01-31 12.61 12.80 12.40 12.77 20.9M
2023-01-30 12.60 12.85 12.45 12.71 37.7M
2023-01-20 11.97 12.15 11.95 12.10 12.4M
2023-01-19 12.12 12.16 11.83 11.96 22.1M
2023-01-18 11.95 12.45 11.81 12.26 24.9M
2023-01-17 11.76 11.98 11.66 11.89 15.2M
2023-01-16 11.49 11.87 11.37 11.72 21.4M
2023-01-13 11.72 11.85 11.37 11.50 15.0M
2023-01-12 11.42 11.80 11.40 11.67 16.1M
2023-01-11 11.56 11.87 11.43 11.45 21.9M
2023-01-10 11.14 11.60 11.10 11.54 23.2M
2023-01-09 11.27 11.49 11.11 11.18 20.5M
2023-01-06 10.85 11.25 10.77 11.08 20.5M
2023-01-05 10.62 11.06 10.49 10.86 23.9M
2023-01-04 11.05 11.21 10.55 10.60 25.0M
2023-01-03 10.32 11.20 10.28 11.06 23.8M