长盈精密(300115)股票行情
长盈精密(300115)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 32.69 | 32.06 | -0.30 | -0.93% | 31.95 | 33.13 | 437145 | 142207.36 | 3.22% | 10.00 |
| 2026-03-25 | 31.20 | 32.36 | 1.35 | 4.35% | 31.05 | 32.54 | 468117 | 149800.02 | 3.45% | 12.00 |
| 2026-03-24 | 31.60 | 31.01 | 0.02 | 0.06% | 30.02 | 31.79 | 503308 | 154526.66 | 3.71% | 13.00 |
| 2026-03-23 | 32.14 | 30.99 | -0.89 | -2.79% | 30.79 | 33.14 | 664668 | 214547.61 | 4.90% | 6.00 |
| 2026-03-20 | 32.86 | 31.88 | -0.62 | -1.91% | 31.80 | 33.14 | 362602 | 118011.97 | 2.67% | 17.00 |
| 2026-03-19 | 33.25 | 32.50 | -1.39 | -4.10% | 32.28 | 33.34 | 362175 | 118604.03 | 2.67% | 16.00 |
| 2026-03-18 | 34.00 | 33.89 | 0.34 | 1.01% | 33.39 | 34.06 | 222220 | 75066.02 | 1.64% | 2.00 |
| 2026-03-17 | 34.80 | 33.55 | -1.05 | -3.03% | 33.55 | 34.96 | 294448 | 100678.71 | 2.17% | 23.00 |
| 2026-03-16 | 34.71 | 34.60 | -0.11 | -0.32% | 33.85 | 34.75 | 261567 | 89667.60 | 1.93% | 20.00 |
| 2026-03-13 | 35.11 | 34.71 | -1.05 | -2.94% | 34.68 | 35.58 | 277038 | 97279.31 | 2.04% | 9.00 |
| 2026-03-12 | 36.48 | 35.76 | -0.74 | -2.03% | 35.50 | 36.73 | 336513 | 121059.03 | 2.48% | 6.00 |
| 2026-03-11 | 37.43 | 36.50 | -0.07 | -0.19% | 36.47 | 37.88 | 581451 | 216327.38 | 4.29% | 40.00 |
| 2026-03-10 | 35.47 | 36.57 | 1.72 | 4.94% | 35.45 | 36.60 | 528363 | 190927.61 | 3.89% | 8.00 |
| 2026-03-09 | 34.59 | 34.85 | -0.60 | -1.69% | 33.75 | 35.10 | 368869 | 126507.19 | 2.72% | 9.00 |
| 2026-03-06 | 35.12 | 35.45 | -0.02 | -0.06% | 35.06 | 35.85 | 251429 | 89122.97 | 1.85% | 5.00 |
| 2026-03-05 | 35.72 | 35.47 | 0.37 | 1.05% | 35.20 | 36.08 | 311782 | 110936.00 | 2.30% | 8.00 |
| 2026-03-04 | 34.45 | 35.10 | 0.03 | 0.09% | 34.45 | 36.06 | 374404 | 131923.59 | 2.76% | 2.00 |
| 2026-03-03 | 37.49 | 35.07 | -2.27 | -6.08% | 35.05 | 37.83 | 595349 | 214913.41 | 4.39% | 10.00 |
| 2026-03-02 | 37.50 | 37.34 | -1.35 | -3.49% | 36.81 | 37.99 | 610096 | 228150.91 | 4.50% | 12.00 |
| 2026-02-27 | 39.51 | 38.69 | -1.01 | -2.54% | 38.30 | 39.51 | 536507 | 207470.66 | 3.95% | 27.00 |
| 2026-02-26 | 38.80 | 39.70 | 0.84 | 2.16% | 38.41 | 40.40 | 585926 | 231456.75 | 4.32% | 7.00 |
| 2026-02-25 | 39.14 | 38.86 | -0.28 | -0.72% | 38.54 | 39.40 | 412674 | 160444.42 | 3.04% | 10.00 |
| 2026-02-24 | 40.59 | 39.14 | -1.08 | -2.69% | 39.05 | 40.60 | 468762 | 184684.41 | 3.45% | 9.00 |
| 2026-02-13 | 40.08 | 40.22 | 0.14 | 0.35% | 39.50 | 40.79 | 482423 | 194507.47 | 3.56% | 72.00 |
| 2026-02-12 | 39.09 | 40.08 | 0.88 | 2.24% | 39.09 | 40.42 | 449820 | 179684.20 | 3.32% | 17.00 |
| 2026-02-11 | 39.90 | 39.20 | -1.10 | -2.73% | 39.15 | 40.15 | 447155 | 176703.48 | 3.30% | 22.00 |
| 2026-02-10 | 40.27 | 40.30 | -0.05 | -0.12% | 39.83 | 40.90 | 589003 | 237882.27 | 4.34% | 61.00 |
| 2026-02-09 | 41.60 | 40.35 | 0.03 | 0.07% | 40.12 | 41.62 | 632258 | 256589.08 | 4.66% | 5.00 |
| 2026-02-06 | 38.80 | 40.32 | 0.86 | 2.18% | 38.50 | 41.25 | 732274 | 295770.16 | 5.40% | 16.00 |
| 2026-02-05 | 39.94 | 39.46 | -1.25 | -3.07% | 38.60 | 40.25 | 604821 | 237672.95 | 4.46% | 32.00 |
| 2026-02-04 | 39.96 | 40.71 | 0.67 | 1.67% | 39.05 | 40.92 | 777006 | 312035.62 | 5.73% | 15.00 |
| 2026-02-03 | 37.92 | 40.04 | 2.54 | 6.77% | 37.38 | 40.30 | 849190 | 331835.94 | 6.26% | 59.00 |
| 2026-02-02 | 38.48 | 37.50 | -1.15 | -2.98% | 37.50 | 39.45 | 665319 | 255800.83 | 4.90% | 15.00 |
| 2026-01-30 | 38.11 | 38.65 | 0.23 | 0.60% | 37.52 | 39.55 | 607729 | 234360.53 | 4.48% | 2.00 |
| 2026-01-29 | 39.32 | 38.42 | -1.15 | -2.91% | 38.42 | 39.66 | 541556 | 210753.09 | 3.99% | 7.00 |
| 2026-01-28 | 39.50 | 39.57 | -0.34 | -0.85% | 38.96 | 40.27 | 513110 | 202568.02 | 3.78% | 16.00 |
| 2026-01-27 | 39.67 | 39.91 | 0.46 | 1.17% | 38.80 | 40.38 | 587105 | 232645.91 | 4.33% | 66.00 |
| 2026-01-26 | 41.52 | 39.45 | -1.06 | -2.62% | 39.10 | 42.63 | 1018956 | 416197.78 | 7.51% | 12.00 |
| 2026-01-23 | 40.54 | 40.51 | 0.02 | 0.05% | 39.73 | 41.18 | 636912 | 257166.48 | 4.69% | 48.00 |
| 2026-01-22 | 40.90 | 40.49 | -0.93 | -2.25% | 40.21 | 41.63 | 593017 | 241357.48 | 4.37% | 8.00 |
| 2026-01-21 | 39.96 | 41.42 | 0.93 | 2.30% | 39.68 | 42.00 | 775177 | 319080.28 | 5.71% | 28.00 |
| 2026-01-20 | 42.67 | 40.49 | -3.62 | -8.21% | 39.88 | 42.95 | 1407372 | 581557.38 | 10.37% | 24.00 |
| 2026-01-19 | 44.20 | 44.11 | 0.59 | 1.36% | 43.00 | 45.00 | 1064070 | 468665.59 | 7.84% | 37.00 |
| 2026-01-16 | 41.80 | 43.52 | 2.12 | 5.12% | 41.68 | 45.40 | 1399814 | 612601.50 | 10.32% | 43.00 |
| 2026-01-15 | 41.20 | 41.40 | -0.19 | -0.46% | 40.80 | 41.90 | 599888 | 247478.19 | 4.42% | 32.00 |
| 2026-01-14 | 43.86 | 41.59 | -1.79 | -4.13% | 41.00 | 44.04 | 1398136 | 592294.38 | 10.30% | 59.00 |
| 2026-01-13 | 45.02 | 43.38 | -2.07 | -4.55% | 43.05 | 46.50 | 1211156 | 540898.69 | 8.93% | 101.00 |
| 2026-01-12 | 44.70 | 45.45 | 0.97 | 2.18% | 43.39 | 46.25 | 1297665 | 583858.19 | 9.56% | 108.00 |
| 2026-01-09 | 44.09 | 44.48 | 0.15 | 0.34% | 43.98 | 46.28 | 1213153 | 547101.69 | 8.94% | 21.00 |
| 2026-01-08 | 44.00 | 44.33 | 0.26 | 0.59% | 43.68 | 45.06 | 890319 | 395101.12 | 6.56% | 32.37 |
| 2026-01-07 | 43.58 | 44.07 | -0.21 | -0.47% | 43.44 | 45.39 | 1099136 | 487680.16 | 8.10% | 241.00 |
| 2026-01-06 | 44.47 | 44.28 | -0.18 | -0.40% | 43.68 | 46.06 | 1240390 | 553693.62 | 9.14% | 112.00 |
| 2026-01-05 | 45.10 | 44.46 | -2.04 | -4.39% | 44.33 | 46.45 | 1420740 | 641484.88 | 10.47% | 185.00 |
| 2025-12-31 | 44.70 | 46.50 | 1.37 | 3.04% | 44.22 | 47.30 | 1577470 | 722470.75 | 11.63% | 180.00 |
| 2025-12-30 | 40.30 | 45.13 | 3.91 | 9.49% | 40.04 | 47.99 | 1816286 | 793999.81 | 13.39% | 34.00 |
| 2025-12-29 | 40.50 | 41.22 | 0.76 | 1.88% | 39.60 | 43.02 | 1282211 | 530599.56 | 9.45% | 81.00 |
| 2025-12-26 | 39.53 | 40.46 | 0.21 | 0.52% | 39.05 | 40.98 | 1081682 | 432107.97 | 7.97% | 48.00 |
| 2025-12-25 | 37.55 | 40.25 | 3.16 | 8.52% | 37.50 | 40.65 | 1363793 | 534674.06 | 10.05% | 50.00 |
| 2025-12-24 | 36.30 | 37.09 | 0.45 | 1.23% | 36.03 | 37.50 | 646122 | 239829.48 | 4.76% | 58.00 |
| 2025-12-23 | 37.42 | 36.64 | -1.15 | -3.04% | 36.32 | 37.62 | 832364 | 307376.28 | 6.13% | 32.00 |
| 2025-12-22 | 36.36 | 37.79 | 1.59 | 4.39% | 36.29 | 38.15 | 1253288 | 467388.25 | 9.24% | 54.00 |
| 2025-12-19 | 36.00 | 36.20 | 0.74 | 2.09% | 35.83 | 37.12 | 985054 | 359231.19 | 7.26% | 91.00 |
| 2025-12-18 | 35.40 | 35.46 | -0.73 | -2.02% | 35.16 | 36.60 | 649095 | 232474.14 | 4.78% | 31.00 |
| 2025-12-17 | 35.66 | 36.19 | 0.55 | 1.54% | 35.53 | 36.55 | 827301 | 298261.44 | 6.10% | 20.00 |
| 2025-12-16 | 36.67 | 35.64 | -1.15 | -3.13% | 35.25 | 37.16 | 720548 | 259235.92 | 5.31% | 9.00 |
| 2025-12-15 | 38.14 | 36.79 | -1.92 | -4.96% | 36.55 | 38.49 | 1239876 | 462684.38 | 9.14% | 104.10 |
| 2025-12-12 | 40.01 | 38.71 | -1.55 | -3.85% | 38.66 | 40.88 | 1392387 | 552292.38 | 10.26% | 130.00 |
| 2025-12-11 | 42.70 | 40.26 | -2.04 | -4.82% | 40.01 | 43.10 | 1347156 | 557482.88 | 9.93% | 168.00 |
| 2025-12-10 | 42.93 | 42.30 | -1.20 | -2.76% | 41.88 | 43.60 | 1013334 | 432823.75 | 7.47% | 154.00 |
| 2025-12-09 | 43.67 | 43.50 | -1.72 | -3.80% | 43.00 | 44.67 | 1340777 | 585571.69 | 9.88% | 135.00 |
| 2025-12-08 | 42.50 | 45.22 | 1.91 | 4.41% | 41.50 | 45.47 | 1950201 | 842996.50 | 14.37% | 180.00 |
| 2025-12-05 | 40.04 | 43.31 | 3.09 | 7.68% | 39.60 | 43.64 | 1803330 | 760280.50 | 13.29% | 106.20 |
| 2025-12-04 | 41.70 | 40.22 | 0.68 | 1.72% | 40.10 | 42.80 | 1695932 | 697097.19 | 12.50% | 273.00 |
| 2025-12-03 | 42.82 | 39.54 | -2.68 | -6.35% | 39.50 | 43.35 | 1542561 | 621889.62 | 11.37% | 86.00 |
| 2025-12-02 | 41.94 | 42.22 | 0.26 | 0.62% | 41.01 | 43.60 | 1632966 | 691142.00 | 12.03% | 92.00 |
| 2025-12-01 | 42.50 | 41.96 | -0.96 | -2.24% | 40.68 | 42.80 | 1621446 | 677294.62 | 11.95% | 95.00 |
| 2025-11-28 | 39.45 | 42.92 | 4.32 | 11.19% | 38.93 | 44.41 | 2057956 | 859227.62 | 15.17% | 20.00 |
| 2025-11-27 | 37.90 | 38.60 | 0.70 | 1.85% | 37.48 | 40.35 | 1411412 | 546545.94 | 10.40% | 346.00 |
| 2025-11-26 | 34.72 | 37.90 | 3.18 | 9.16% | 34.30 | 39.20 | 1688270 | 631204.69 | 12.44% | 73.00 |
| 2025-11-25 | 34.50 | 34.72 | 0.75 | 2.21% | 33.87 | 35.39 | 888573 | 308591.09 | 6.55% | 64.00 |
深证大盘股票行情在线 K线走势图
长盈精密(300115)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
