*ST长投（600119）历史行情
以下为*ST长投近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.730 | 4.820 | 4.820 | 4.670 | 0.120 | 2.553% | 143.50万 | 0.07亿 | 0.393% |
| 2026-10-08 | 4.770 | 4.700 | 4.840 | 4.650 | -0.040 | -0.844% | 1.69万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.830 | 4.740 | 4.830 | 4.710 | -0.040 | -0.837% | 116.79万 | 0.06亿 | 0.320% |
| 2026-10-06 | 4.830 | 4.740 | 4.830 | 4.710 | -0.040 | -0.837% | 116.79万 | 0.06亿 | 0.320% |
| 2026-10-05 | 4.830 | 4.740 | 4.830 | 4.710 | -0.040 | -0.837% | 116.79万 | 0.06亿 | 0.320% |
| 2026-10-02 | 4.830 | 4.740 | 4.830 | 4.710 | -0.040 | -0.837% | 116.79万 | 0.06亿 | 0.320% |
| 2026-10-01 | 4.830 | 4.740 | 4.830 | 4.710 | -0.040 | -0.837% | 116.79万 | 0.06亿 | 0.320% |
| 2026-09-30 | 4.830 | 4.740 | 4.830 | 4.710 | -0.040 | -0.837% | 1.17万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.750 | 4.780 | 4.850 | 4.750 | -0.010 | -0.209% | 0.57万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.940 | 4.790 | 5.030 | 4.760 | -0.210 | -4.200% | 2.09万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.940 | 5.000 | 5.050 | 4.930 | 0.040 | 0.806% | 110.69万 | 0.06亿 | 0.303% |
| 2026-09-24 | 4.940 | 5.000 | 5.050 | 4.930 | 0.040 | 0.806% | 1.11万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.010 | 4.960 | 5.030 | 4.940 | -0.070 | -1.392% | 1.39万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.020 | 5.030 | 5.100 | 4.970 | 0.010 | 0.199% | 1.68万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.980 | 5.020 | 5.020 | 4.930 | 0.040 | 0.803% | 1.69万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.950 | 4.980 | 5.040 | 4.950 | 0.060 | 1.220% | 1.82万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.880 | 4.920 | 4.970 | 4.850 | 0.000 | 0.000% | 1.21万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.960 | 4.920 | 5.020 | 4.880 | -0.050 | -1.006% | 2.78万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.040 | 4.970 | 5.040 | 4.940 | -0.070 | -1.389% | 2.56万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.130 | 5.040 | 5.170 | 5.040 | -0.090 | -1.754% | 2.11万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.200 | 5.130 | 5.200 | 5.010 | -0.070 | -1.346% | 2.99万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.230 | 5.200 | 5.300 | 5.120 | -0.020 | -0.383% | 2.66万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.190 | 5.220 | 5.280 | 5.120 | 0.000 | 0.000% | 2.40万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.070 | 5.220 | 5.220 | 5.040 | 0.170 | 3.366% | 2.81万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.050 | 5.050 | 5.070 | 5.000 | 0.010 | 0.198% | 1.84万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.100 | 5.040 | 5.130 | 4.980 | 0.010 | 0.199% | 2.41万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.990 | 5.030 | 5.180 | 4.990 | 0.090 | 1.822% | 2.90万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.010 | 4.940 | 5.050 | 4.870 | -0.100 | -1.984% | 5.27万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.000 | 5.040 | 5.080 | 4.960 | 0.070 | 1.408% | 1.89万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.050 | 4.970 | 5.150 | 4.960 | -0.110 | -2.165% | 3.15万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.960 | 5.080 | 5.180 | 4.880 | 0.140 | 2.834% | 4.67万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.900 | 4.940 | 5.060 | 4.880 | 0.090 | 1.856% | 4.41万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.730 | 4.850 | 4.950 | 4.730 | 0.100 | 2.105% | 3.15万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.670 | 4.750 | 4.770 | 4.610 | 0.090 | 1.931% | 2.16万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.650 | 4.660 | 4.910 | 4.650 | -0.050 | -1.062% | 3.54万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.530 | 4.710 | 4.730 | 4.520 | 0.120 | 2.614% | 2.32万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.400 | 4.590 | 4.590 | 4.400 | 0.200 | 4.556% | 2.67万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.560 | 4.390 | 4.560 | 4.390 | -0.180 | -3.939% | 2.73万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.560 | 4.570 | 4.600 | 4.460 | 0.030 | 0.661% | 2.55万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.450 | 4.540 | 4.540 | 4.410 | 0.070 | 1.566% | 1.94万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.490 | 4.470 | 4.520 | 4.400 | -0.010 | -0.223% | 2.40万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.640 | 4.480 | 4.640 | 4.480 | -0.130 | -2.820% | 2.75万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.540 | 4.610 | 4.690 | 4.520 | 0.070 | 1.542% | 2.78万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.590 | 4.540 | 4.590 | 4.490 | -0.080 | -1.732% | 2.28万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.440 | 4.620 | 4.620 | 4.430 | 0.150 | 3.356% | 2.53万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.500 | 4.470 | 4.500 | 4.370 | -0.060 | -1.325% | 2.40万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.490 | 4.530 | 4.540 | 4.430 | 0.040 | 0.891% | 2.16万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.500 | 4.490 | 4.530 | 4.430 | 0.000 | 0.000% | 1.60万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.540 | 4.490 | 4.550 | 4.430 | -0.050 | -1.101% | 2.51万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.430 | 4.540 | 4.540 | 4.390 | 0.110 | 2.483% | 2.20万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.360 | 4.430 | 4.440 | 4.300 | 0.070 | 1.606% | 2.12万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.450 | 4.360 | 4.610 | 4.300 | 0.010 | 0.230% | 2.26万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.380 | 4.350 | 4.400 | 4.290 | 0.030 | 0.694% | 1.46万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.270 | 4.320 | 4.420 | 4.120 | 0.130 | 3.103% | 1.98万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.090 | 4.190 | 4.190 | 4.090 | 0.110 | 2.696% | 1.23万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.060 | 4.080 | 4.110 | 4.030 | -0.050 | -1.211% | 1.23万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.050 | 4.130 | 4.150 | 4.040 | 0.170 | 4.293% | 2.79万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.030 | 3.960 | 4.080 | 3.910 | -0.060 | -1.493% | 1.79万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.060 | 4.020 | 4.100 | 3.840 | -0.080 | -1.951% | 2.33万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.360 | 4.100 | 4.460 | 4.010 | -0.300 | -6.818% | 3.23万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.580 | 4.400 | 4.700 | 4.290 | -0.230 | -4.968% | 2.90万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.520 | 4.630 | 4.720 | 4.470 | 0.160 | 3.579% | 1.87万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.400 | 4.470 | 4.610 | 4.300 | 0.060 | 1.361% | 1.61万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.350 | 4.410 | 4.460 | 4.320 | 0.030 | 0.685% | 1.32万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.500 | 4.380 | 4.560 | 4.350 | -0.140 | -3.097% | 0.93万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.410 | 4.520 | 4.560 | 4.330 | 0.070 | 1.573% | 1.09万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.520 | 4.450 | 4.620 | 4.400 | -0.070 | -1.549% | 2.05万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.430 | 4.520 | 4.540 | 4.350 | 0.070 | 1.573% | 1.66万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.660 | 4.450 | 4.780 | 4.400 | -0.270 | -5.720% | 3.09万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.000 | 4.720 | 5.000 | 4.680 | -0.160 | -3.279% | 2.65万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.770 | 4.880 | 4.930 | 4.720 | 0.180 | 3.830% | 4.52万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.530 | 4.700 | 4.700 | 4.530 | 0.220 | 4.911% | 4.11万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.270 | 4.480 | 4.480 | 4.250 | 0.210 | 4.918% | 3.81万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.120 | 4.270 | 4.290 | 4.120 | 0.110 | 2.644% | 2.92万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.170 | 4.160 | 4.240 | 4.010 | -0.060 | -1.422% | 3.16万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.220 | 4.220 | 4.320 | 4.090 | -0.080 | -1.860% | 4.58万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.500 | 4.300 | 4.520 | 4.300 | -0.230 | -5.077% | 3.78万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.630 | 4.530 | 4.790 | 4.480 | -0.140 | -2.998% | 3.44万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.440 | 4.670 | 4.670 | 4.440 | 0.220 | 4.944% | 4.67万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.590 | 4.450 | 4.590 | 4.380 | -0.160 | -3.471% | 5.74万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.730 | 4.610 | 4.780 | 4.580 | -0.150 | -3.151% | 2.89万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.940 | 4.760 | 4.960 | 4.730 | -0.180 | -3.644% | 3.40万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.810 | 4.940 | 4.950 | 4.690 | 0.130 | 2.703% | 3.29万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.820 | 4.810 | 5.010 | 4.740 | -0.030 | -0.620% | 4.15万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.790 | 4.840 | 4.900 | 4.690 | 0.070 | 1.468% | 3.71万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.800 | 4.770 | 4.910 | 4.690 | -0.130 | -2.653% | 2.68万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.950 | 4.900 | 5.020 | 4.750 | -0.090 | -1.804% | 4.36万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.100 | 4.990 | 5.110 | 4.950 | -0.090 | -1.772% | 4.12万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.200 | 5.080 | 5.300 | 5.080 | -0.270 | -5.047% | 4.35万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.350 | 5.350 | 5.450 | 5.310 | -0.050 | -0.926% | 3.96万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.660 | 5.400 | 5.700 | 5.390 | -0.270 | -4.762% | 4.23万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.870 | 5.670 | 5.870 | 5.590 | -0.200 | -3.407% | 3.49万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.860 | 5.870 | 5.900 | 5.740 | -0.030 | -0.508% | 3.17万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.690 | 5.900 | 5.920 | 5.550 | 0.220 | 3.873% | 4.49万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.740 | 5.680 | 5.940 | 5.600 | -0.090 | -1.560% | 5.21万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.600 | 5.770 | 5.820 | 5.550 | 0.160 | 2.852% | 2.49万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.770 | 5.610 | 5.770 | 5.560 | -0.160 | -2.773% | 3.44万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.940 | 5.770 | 5.940 | 5.670 | -0.170 | -2.862% | 5.27万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.910 | 5.940 | 5.990 | 5.850 | 0.020 | 0.338% | 4.69万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.920 | 5.920 | 5.990 | 5.890 | 0.000 | 0.000% | 3.70万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.090 | 5.920 | 6.170 | 5.900 | -0.170 | -2.791% | 4.41万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.180 | 6.090 | 6.220 | 6.040 | -0.130 | -2.090% | 3.97万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.080 | 6.220 | 6.250 | 6.080 | 0.120 | 1.967% | 4.63万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.040 | 6.100 | 6.170 | 5.960 | 0.010 | 0.164% | 4.03万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.230 | 6.090 | 6.330 | 6.060 | -0.170 | -2.716% | 5.17万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.400 | 6.260 | 6.430 | 6.260 | -0.140 | -2.188% | 5.04万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.370 | 6.400 | 6.450 | 6.340 | 0.000 | 0.000% | 5.34万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.470 | 6.400 | 6.560 | 6.310 | -0.060 | -0.929% | 5.75万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.440 | 6.460 | 6.680 | 6.340 | 0.020 | 0.311% | 8.94万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.150 | 6.440 | 6.440 | 6.130 | 0.270 | 4.376% | 9.26万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.920 | 6.170 | 6.210 | 5.860 | 0.260 | 4.399% | 10.79万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.080 | 5.910 | 6.130 | 5.840 | -0.240 | -3.902% | 14.11万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.920 | 6.150 | 6.220 | 5.920 | 0.230 | 3.885% | 14.42万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.840 | 5.920 | 6.050 | 5.730 | -0.100 | -1.661% | 17.11万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.140 | 6.020 | 6.380 | 5.880 | -0.060 | -0.987% | 32.40万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.900 | 6.080 | 6.120 | 5.800 | 0.180 | 3.051% | 7.79万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.030 | 5.900 | 6.060 | 5.850 | -0.140 | -2.318% | 5.80万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.180 | 6.040 | 6.260 | 5.960 | -0.160 | -2.581% | 8.69万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.040 | 6.200 | 6.350 | 6.030 | 0.170 | 2.819% | 11.68万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.960 | 6.030 | 6.060 | 5.920 | 0.070 | 1.174% | 4.97万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.020 | 5.960 | 6.080 | 5.860 | -0.040 | -0.667% | 6.77万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.890 | 6.000 | 6.080 | 5.850 | 0.120 | 2.041% | 3.94万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.970 | 5.880 | 6.000 | 5.870 | -0.110 | -1.836% | 3.57万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.130 | 5.990 | 6.140 | 5.890 | -0.110 | -1.803% | 5.16万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.050 | 6.100 | 6.110 | 5.950 | 0.000 | 0.000% | 4.61万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.950 | 6.020 | 6.100 | 5.950 | 0.000 | 0.000% | 3.86万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.000 | 5.950 | 6.000 | 5.900 | 0.000 | 0.000% | 4.12万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.030 | 6.000 | 6.050 | 5.920 | 0.000 | 0.000% | 4.99万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.750 | 5.910 | 5.940 | 5.670 | 0.000 | 0.000% | 4.80万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.060 | 5.720 | 6.060 | 5.660 | 0.000 | 0.000% | 5.64万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.180 | 6.000 | 6.210 | 5.950 | 0.000 | 0.000% | 6.17万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.180 | 6.210 | 6.220 | 6.110 | 0.000 | 0.000% | 7.21万 | 0.00亿 | 0.000% |