长盈通(688143)股票信息
| 股票代码 | 688143 |
| 股票名称 | 长盈通 |
| 最新价/元 | 20.91 |
| 涨跌额/元 | -2.07 |
| 涨跌幅/% | -9.01 |
| 买入/元 | 20.91 |
| 卖出/元 | 20.94 |
| 昨收/元 | 22.98 |
| 今开/元 | 22.68 |
| 最高/元 | 22.92 |
| 最低/元 | 20.50 |
| 成交量/手 | 36562.56 |
| 成交额/万 | 7788.62 |
| 股净值/元 | 160.85 |
| 市净率 | 2.16 |
| 总市值/万 | 255884.92 |
| 流通值/万 | 194598.43 |
| 换手率/% | 3.93 |
| 入市日期 | 2022-12-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
长盈通(688143)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 22.68 | 20.91 | -2.07 | -9.01 | 36562.56 | 7788.62 | 3.93 |
| 2024-10-10 | 23.60 | 22.98 | -1.02 | -4.25 | 31820.60 | 7435.21 | 3.42 |
| 2024-10-09 | 26.00 | 24.00 | -2.40 | -9.09 | 54028.73 | 12970.31 | 5.81 |
| 2024-10-08 | 27.60 | 26.40 | 3.40 | 14.78 | 52766.95 | 13610.20 | 5.67 |
| 2024-09-30 | 20.65 | 23.00 | 3.06 | 15.35 | 34885.85 | 7683.07 | 3.75 |
| 2024-09-27 | 19.20 | 19.94 | 1.07 | 5.67 | 12099.61 | 2360.90 | 1.30 |
| 2024-09-26 | 18.35 | 18.87 | 0.52 | 2.83 | 11172.09 | 2061.98 | 1.20 |
| 2024-09-25 | 18.59 | 18.35 | -0.15 | -0.81 | 16396.26 | 3065.89 | 1.76 |
| 2024-09-24 | 18.00 | 18.50 | 0.50 | 2.78 | 10909.06 | 1987.18 | 1.17 |
| 2024-09-23 | 17.65 | 18.00 | 0.37 | 2.10 | 11100.74 | 2007.55 | 1.19 |
| 2024-09-20 | 17.59 | 17.63 | -0.11 | -0.62 | 5663.35 | 1002.12 | 0.61 |
| 2024-09-19 | 17.50 | 17.74 | 0.14 | 0.80 | 18460.94 | 3228.96 | 1.98 |
| 2024-09-18 | 17.00 | 17.60 | 0.75 | 4.45 | 20587.86 | 3452.57 | 2.21 |
| 2024-09-13 | 17.07 | 16.85 | -0.18 | -1.06 | 11904.73 | 2038.17 | 1.28 |
| 2024-09-12 | 17.06 | 17.03 | 0.04 | 0.24 | 8271.54 | 1416.35 | 0.89 |
| 2024-09-11 | 16.56 | 16.99 | 0.17 | 1.01 | 6550.39 | 1106.76 | 0.70 |
| 2024-09-10 | 16.56 | 16.82 | 0.33 | 2.00 | 7112.43 | 1189.57 | 0.76 |
| 2024-09-09 | 16.42 | 16.49 | 0.09 | 0.55 | 6886.66 | 1134.03 | 0.74 |
| 2024-09-06 | 17.42 | 16.40 | -0.85 | -4.93 | 11557.98 | 1930.19 | 1.24 |
| 2024-09-05 | 17.16 | 17.25 | 0.11 | 0.64 | 7024.40 | 1213.02 | 0.75 |
| 2024-09-04 | 17.18 | 17.14 | -0.07 | -0.41 | 6058.53 | 1042.98 | 0.65 |
| 2024-09-03 | 17.22 | 17.21 | -0.01 | -0.06 | 8707.30 | 1497.07 | 0.94 |
| 2024-09-02 | 18.18 | 17.22 | -0.90 | -4.97 | 18200.45 | 3216.05 | 1.96 |
| 2024-08-30 | 17.91 | 18.12 | 0.43 | 2.43 | 19578.50 | 3531.48 | 2.10 |
| 2024-08-29 | 17.18 | 17.69 | 0.43 | 2.49 | 13347.59 | 2336.74 | 1.43 |
| 2024-08-28 | 17.37 | 17.26 | -0.15 | -0.86 | 7827.42 | 1358.27 | 0.84 |
| 2024-08-27 | 18.52 | 17.41 | -0.43 | -2.41 | 8840.80 | 1545.10 | 0.95 |
| 2024-08-26 | 18.03 | 17.84 | 0.16 | 0.91 | 8348.74 | 1499.51 | 0.90 |
| 2024-08-23 | 17.55 | 17.68 | -0.17 | -0.95 | 11788.98 | 2083.76 | 1.27 |
| 2024-08-22 | 17.64 | 17.85 | 0.21 | 1.19 | 11431.59 | 2062.76 | 1.23 |
| 2024-08-21 | 17.71 | 17.64 | -0.02 | -0.11 | 10496.19 | 1853.57 | 1.13 |
| 2024-08-20 | 17.84 | 17.66 | -0.59 | -3.23 | 16404.35 | 2927.66 | 1.76 |
| 2024-08-19 | 18.33 | 18.25 | -0.08 | -0.44 | 13778.29 | 2505.78 | 1.48 |
| 2024-08-16 | 18.78 | 18.33 | -0.64 | -3.37 | 13395.20 | 2488.07 | 1.44 |
| 2024-08-15 | 18.73 | 18.97 | 0.24 | 1.28 | 10872.49 | 2036.19 | 1.17 |
| 2024-08-14 | 19.18 | 18.73 | -0.56 | -2.90 | 12426.53 | 2353.13 | 1.34 |
| 2024-08-13 | 19.16 | 19.29 | 0.05 | 0.26 | 10678.66 | 2052.09 | 1.15 |
| 2024-08-12 | 19.71 | 19.24 | -0.47 | -2.39 | 11752.24 | 2263.86 | 1.26 |
| 2024-08-09 | 20.40 | 19.71 | -0.69 | -3.38 | 26663.32 | 5326.94 | 2.87 |
| 2024-08-08 | 20.88 | 20.40 | -0.04 | -0.20 | 35030.25 | 7266.70 | 3.76 |
| 2024-08-07 | 19.70 | 20.44 | 1.00 | 5.14 | 32432.67 | 6677.01 | 3.48 |
| 2024-08-06 | 19.67 | 19.44 | 0.70 | 3.74 | 17051.38 | 3314.71 | 1.83 |
| 2024-08-05 | 20.43 | 18.74 | -1.13 | -5.69 | 16627.05 | 3204.14 | 1.79 |
| 2024-08-02 | 20.30 | 19.87 | -0.54 | -2.65 | 18948.56 | 3829.43 | 2.04 |
| 2024-08-01 | 20.18 | 20.41 | 0.48 | 2.41 | 35008.24 | 7263.34 | 3.76 |
| 2024-07-31 | 19.32 | 19.93 | 0.41 | 2.10 | 11313.87 | 2230.19 | 1.22 |
| 2024-07-30 | 19.62 | 19.52 | -0.04 | -0.20 | 10529.16 | 2060.05 | 1.13 |
| 2024-07-29 | 19.37 | 19.56 | 0.14 | 0.72 | 17903.71 | 3537.34 | 1.92 |
| 2024-07-26 | 17.86 | 19.42 | 1.56 | 8.74 | 24163.89 | 4635.67 | 2.60 |
| 2024-07-25 | 17.64 | 17.86 | 0.22 | 1.25 | 8846.56 | 1571.74 | 0.95 |
| 2024-07-24 | 18.67 | 17.64 | -0.80 | -4.34 | 14424.62 | 2585.99 | 1.55 |
| 2024-07-23 | 19.51 | 18.44 | -0.98 | -5.05 | 10245.06 | 1927.61 | 1.10 |
| 2024-07-22 | 18.78 | 19.42 | 0.50 | 2.64 | 15568.80 | 3020.52 | 1.67 |
| 2024-07-19 | 18.15 | 18.92 | 0.40 | 2.16 | 10773.11 | 2026.69 | 1.16 |
| 2024-07-18 | 18.16 | 18.52 | 0.51 | 2.83 | 15607.38 | 2845.98 | 1.68 |
| 2024-07-17 | 18.37 | 18.01 | -0.41 | -2.23 | 8675.65 | 1585.51 | 0.93 |
| 2024-07-16 | 18.25 | 18.42 | 0.34 | 1.88 | 12298.19 | 2244.86 | 1.32 |
| 2024-07-15 | 18.14 | 18.08 | -0.25 | -1.36 | 13021.54 | 2342.67 | 1.40 |
| 2024-07-12 | 18.44 | 18.33 | 0.01 | 0.06 | 15510.09 | 2820.47 | 1.67 |
| 2024-07-11 | 17.93 | 18.32 | 0.91 | 5.23 | 20057.78 | 3627.64 | 2.16 |
| 2024-07-10 | 17.41 | 17.41 | 0.00 | 0.00 | 14817.44 | 2596.37 | 1.59 |
| 2024-07-09 | 17.34 | 17.41 | -0.11 | -0.63 | 30899.28 | 5357.53 | 3.32 |
| 2024-07-08 | 18.59 | 17.52 | -1.22 | -6.51 | 21488.31 | 3822.48 | 2.31 |
| 2024-07-05 | 19.05 | 18.74 | -0.37 | -1.94 | 14966.00 | 2802.41 | 1.61 |
| 2024-07-04 | 20.14 | 19.11 | -0.81 | -4.07 | 14361.48 | 2799.20 | 1.54 |
| 2024-07-03 | 20.37 | 19.92 | -0.08 | -0.40 | 10736.96 | 2147.19 | 1.15 |
| 2024-07-02 | 20.10 | 20.00 | -0.25 | -1.24 | 14301.46 | 2871.55 | 1.54 |
| 2024-07-01 | 21.48 | 20.25 | -1.17 | -5.46 | 22630.12 | 4607.94 | 2.43 |
| 2024-06-28 | 21.17 | 21.42 | 0.54 | 2.59 | 22975.67 | 4986.62 | 2.47 |
| 2024-06-27 | 20.79 | 20.88 | -0.12 | -0.57 | 18756.88 | 3967.30 | 2.02 |
| 2024-06-26 | 20.82 | 21.00 | 0.27 | 1.30 | 17255.36 | 3577.72 | 1.85 |
| 2024-06-25 | 21.00 | 20.73 | -0.27 | -1.29 | 11626.88 | 2426.68 | 1.25 |
| 2024-06-24 | 22.22 | 21.00 | -1.52 | -6.75 | 20603.45 | 4441.19 | 2.21 |
| 2024-06-21 | 22.98 | 22.52 | -1.21 | -5.10 | 18267.44 | 4161.72 | 1.96 |
| 2024-06-20 | 23.31 | 23.73 | 0.08 | 0.34 | 27275.47 | 6575.95 | 2.93 |
| 2024-06-19 | 24.19 | 23.65 | -1.13 | -4.56 | 28983.17 | 6891.61 | 3.11 |
| 2024-06-18 | 23.30 | 24.78 | 1.56 | 6.72 | 41675.40 | 10182.70 | 4.48 |
| 2024-06-17 | 23.64 | 23.22 | -0.66 | -2.76 | 25569.07 | 5981.65 | 2.75 |
| 2024-06-14 | 24.60 | 23.88 | -1.08 | -4.33 | 18058.60 | 4341.64 | 1.94 |
| 2024-06-13 | 24.51 | 24.96 | 0.25 | 1.01 | 24910.57 | 6161.94 | 2.68 |
| 2024-06-12 | 25.07 | 24.71 | -0.81 | -3.17 | 21283.26 | 5290.09 | 2.29 |
| 2024-06-11 | 24.16 | 25.52 | 0.97 | 3.95 | 26068.57 | 6329.40 | 2.80 |
| 2024-06-07 | 25.00 | 24.55 | 0.05 | 0.20 | 18551.81 | 4555.09 | 1.99 |
| 2024-06-06 | 25.50 | 24.50 | -1.16 | -4.52 | 38453.01 | 9419.40 | 4.13 |
| 2024-06-05 | 26.10 | 25.66 | 1.56 | 6.47 | 41016.03 | 10793.30 | 4.41 |
| 2024-06-04 | 24.00 | 24.10 | -0.26 | -1.07 | 15442.76 | 3645.72 | 1.66 |
| 2024-06-03 | 24.83 | 24.36 | -0.10 | -0.41 | 13539.57 | 3304.91 | 1.45 |
| 2024-05-31 | 23.76 | 24.46 | 0.70 | 2.95 | 18660.45 | 4553.27 | 2.01 |
| 2024-05-30 | 22.84 | 23.76 | 0.67 | 2.90 | 17008.93 | 4008.29 | 1.83 |
| 2024-05-29 | 23.39 | 23.09 | -0.41 | -1.75 | 12811.84 | 2975.98 | 1.38 |
| 2024-05-28 | 22.68 | 23.50 | 0.77 | 3.39 | 15644.15 | 3681.82 | 1.68 |
| 2024-05-27 | 21.81 | 22.73 | 0.74 | 3.37 | 13860.54 | 3085.08 | 1.49 |
| 2024-05-24 | 23.42 | 21.99 | -1.43 | -6.11 | 15470.97 | 3470.60 | 1.66 |
| 2024-05-23 | 23.70 | 23.42 | -0.55 | -2.30 | 12654.91 | 2993.21 | 1.36 |
| 2024-05-22 | 23.45 | 23.97 | 0.38 | 1.61 | 21858.83 | 5156.16 | 2.35 |
| 2024-05-21 | 23.50 | 23.59 | 0.09 | 0.38 | 16477.05 | 3887.20 | 1.77 |
| 2024-05-20 | 22.92 | 23.50 | 0.44 | 1.91 | 15036.86 | 3511.82 | 1.62 |
| 2024-05-17 | 22.40 | 23.06 | 0.57 | 2.53 | 9309.07 | 2131.48 | 1.00 |
| 2024-05-16 | 22.61 | 22.49 | -0.12 | -0.53 | 7417.14 | 1685.75 | 0.80 |
| 2024-05-15 | 23.24 | 22.61 | -0.29 | -1.27 | 9066.19 | 2071.05 | 0.97 |
日K线
周K线
月K线
