长盈通（688143）历史行情

以下为长盈通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
2026-10-02	188.000	174.670	188.000	171.030	-5.560	-3.085%	1,136.85万	20.24亿	9.290%
2026-10-01	188.000	174.670	188.000	171.030	-5.560	-3.085%	1,136.85万	20.24亿	9.290%
2026-09-30	188.000	174.670	188.000	171.030	-5.560	-3.085%	1,136.85万	0.00亿	0.000%
2026-09-29	162.680	180.230	182.370	160.090	15.180	9.197%	1,141.30万	0.00亿	0.000%
2026-09-28	186.000	165.050	187.870	157.200	-26.300	-13.744%	1,331.00万	0.00亿	0.000%
2026-09-27	191.910	191.350	200.150	185.300	-2.240	-1.157%	910.32万	17.59亿	7.439%
2026-09-24	191.910	191.350	200.150	185.300	-2.240	-1.157%	910.32万	0.00亿	0.000%
2026-09-23	195.050	193.590	197.850	189.030	-3.430	-1.741%	878.59万	0.00亿	0.000%
2026-09-22	211.000	197.020	215.000	191.490	-8.050	-3.925%	1,321.94万	0.00亿	0.000%
2026-09-21	193.800	205.070	208.000	191.310	9.550	4.884%	1,298.35万	0.00亿	0.000%
2026-09-18	195.000	195.520	200.880	184.910	1.420	0.732%	1,347.86万	0.00亿	0.000%
2026-09-17	189.390	194.100	205.550	186.000	2.800	1.464%	1,246.73万	0.00亿	0.000%
2026-09-16	190.000	191.300	197.000	189.000	1.300	0.684%	1,109.73万	0.00亿	0.000%
2026-09-15	190.500	190.000	196.850	188.870	-7.000	-3.553%	1,036.40万	0.00亿	0.000%
2026-09-14	188.000	197.000	202.170	185.100	2.000	1.026%	1,592.75万	0.00亿	0.000%
2026-09-11	163.990	195.000	196.280	163.660	26.160	15.494%	2,065.87万	0.00亿	0.000%
2026-09-10	166.700	168.840	174.000	163.210	-5.360	-3.077%	1,165.71万	0.00亿	0.000%
2026-09-09	176.740	174.200	181.880	164.000	6.200	3.690%	1,509.63万	0.00亿	0.000%
2026-09-08	183.840	168.000	184.950	166.000	-13.200	-7.285%	1,598.11万	0.00亿	0.000%
2026-09-07	161.370	181.200	181.580	159.500	18.200	11.166%	1,660.65万	0.00亿	0.000%
2026-09-04	174.000	163.000	177.000	157.010	-12.640	-7.197%	1,583.80万	0.00亿	0.000%
2026-09-03	177.200	175.640	186.900	168.000	1.080	0.619%	1,605.30万	0.00亿	0.000%
2026-09-02	161.010	174.560	179.920	161.000	7.560	4.527%	1,453.21万	0.00亿	0.000%
2026-09-01	164.490	167.000	173.770	158.500	6.020	3.740%	1,648.50万	0.00亿	0.000%
2026-08-31	158.010	160.980	168.920	158.010	-1.530	-0.941%	1,352.47万	0.00亿	0.000%
2026-08-28	169.350	162.510	174.850	162.400	-10.790	-6.226%	1,531.15万	0.00亿	0.000%
2026-08-27	169.000	173.300	193.000	164.590	2.790	1.636%	2,052.93万	0.00亿	0.000%
2026-08-26	167.690	170.510	173.280	159.600	1.710	1.013%	1,613.78万	0.00亿	0.000%
2026-08-25	141.400	168.800	171.240	141.200	18.580	12.369%	2,123.48万	0.00亿	0.000%
2026-08-24	154.010	150.220	159.500	145.440	-8.580	-5.403%	1,706.56万	0.00亿	0.000%
2026-08-21	150.530	158.800	164.670	147.000	9.300	6.221%	2,463.99万	0.00亿	0.000%
2026-08-20	129.290	149.500	151.510	125.960	23.240	18.406%	2,801.04万	0.00亿	0.000%
2026-08-19	136.570	126.260	138.970	126.260	-19.540	-13.402%	1,934.80万	0.00亿	0.000%
2026-08-18	154.000	145.800	154.000	142.450	-8.200	-5.325%	1,854.97万	0.00亿	0.000%
2026-08-17	142.100	154.000	162.680	131.000	14.000	10.000%	2,391.71万	0.00亿	0.000%
2026-08-14	123.510	140.000	140.000	122.110	18.130	14.877%	2,044.85万	0.00亿	0.000%
2026-08-13	121.440	121.870	132.850	119.500	3.880	3.288%	2,188.71万	0.00亿	0.000%
2026-08-12	105.390	117.990	124.200	103.420	13.630	13.061%	1,974.31万	0.00亿	0.000%
2026-08-11	99.510	104.360	107.480	97.230	1.360	1.320%	1,256.49万	0.00亿	0.000%
2026-08-10	113.000	103.000	114.600	98.270	-9.290	-8.273%	1,611.80万	0.00亿	0.000%
2026-08-07	104.550	112.290	115.900	103.000	7.610	7.270%	1,610.80万	0.00亿	0.000%
2026-08-06	101.180	104.680	109.500	99.240	2.280	2.227%	1,591.73万	0.00亿	0.000%
2026-08-05	85.420	102.400	104.240	85.110	12.200	13.525%	1,618.12万	0.00亿	0.000%
2026-08-04	85.000	90.200	90.980	82.570	8.000	9.732%	1,039.51万	0.00亿	0.000%
2026-08-03	83.530	82.200	86.840	78.340	-2.300	-2.722%	908.64万	0.00亿	0.000%
2026-07-31	88.000	84.500	93.850	82.450	4.660	5.837%	963.41万	0.00亿	0.000%
2026-07-30	88.920	79.840	88.920	78.900	-8.620	-9.745%	811.72万	0.00亿	0.000%
2026-07-29	90.710	88.460	92.510	83.520	-2.480	-2.727%	829.14万	0.00亿	0.000%
2026-07-28	98.000	90.940	100.650	90.150	-12.130	-11.769%	754.27万	0.00亿	0.000%
2026-07-27	95.890	103.070	103.070	94.530	6.230	6.433%	764.95万	0.00亿	0.000%
2026-07-24	97.030	96.840	102.660	96.000	-4.150	-4.109%	711.15万	0.00亿	0.000%
2026-07-23	102.000	100.990	108.880	99.110	0.990	0.990%	910.15万	0.00亿	0.000%
2026-07-22	107.920	100.000	110.910	99.660	-10.000	-9.091%	1,369.28万	0.00亿	0.000%
2026-07-21	105.050	110.000	111.880	84.840	7.000	6.796%	1,802.62万	0.00亿	0.000%
2026-07-20	115.490	103.000	119.740	99.010	1.270	1.248%	1,525.79万	0.00亿	0.000%
2026-07-17	114.120	101.730	114.870	101.000	-14.720	-12.641%	1,078.95万	0.00亿	0.000%
2026-07-16	123.950	116.450	127.150	112.950	-10.600	-8.343%	1,100.85万	0.00亿	0.000%
2026-07-15	131.390	127.050	135.910	126.020	-0.500	-0.392%	1,003.17万	0.00亿	0.000%
2026-07-14	122.030	127.550	131.550	119.960	2.320	1.853%	1,281.10万	0.00亿	0.000%
2026-07-13	152.460	125.230	159.950	125.230	-31.320	-20.006%	1,588.09万	0.00亿	0.000%
2026-07-10	157.960	156.550	168.850	153.630	-1.200	-0.761%	1,220.15万	0.00亿	0.000%
2026-07-09	158.950	157.750	162.950	137.830	6.380	4.215%	1,384.56万	0.00亿	0.000%
2026-07-08	151.950	151.370	162.570	149.540	4.270	2.903%	921.51万	0.00亿	0.000%
2026-07-07	149.960	147.100	156.940	147.100	-4.150	-2.744%	795.96万	0.00亿	0.000%
2026-07-06	164.960	151.250	167.950	140.000	-12.020	-7.362%	777.10万	0.00亿	0.000%
2026-07-03	159.950	163.270	169.790	156.610	5.040	3.185%	693.63万	0.00亿	0.000%
2026-07-02	154.610	158.230	167.720	145.890	-3.830	-2.363%	738.29万	0.00亿	0.000%
2026-07-01	170.180	162.060	170.220	158.830	-13.770	-7.831%	907.67万	0.00亿	0.000%
2026-06-30	173.060	175.830	176.950	155.940	-4.120	-2.290%	1,143.05万	0.00亿	0.000%
2026-06-29	211.950	179.950	218.250	171.950	-35.000	-16.283%	1,257.99万	0.00亿	0.000%
2026-06-26	230.220	214.950	234.940	209.950	-25.700	-10.679%	741.33万	0.00亿	0.000%
2026-06-25	236.150	240.650	252.950	229.950	4.500	1.906%	705.91万	0.00亿	0.000%
2026-06-24	217.760	236.150	239.740	206.990	10.200	4.514%	908.93万	0.00亿	0.000%
2026-06-23	227.950	225.950	254.950	217.750	8.000	3.671%	1,157.60万	0.00亿	0.000%
2026-06-16	187.590	217.950	226.990	187.270	28.800	15.226%	1,019.06万	0.00亿	0.000%
2026-06-15	181.950	189.150	189.960	170.950	10.200	5.700%	786.50万	0.00亿	0.000%
2026-06-12	194.090	178.950	199.950	177.950	-13.660	-7.092%	747.91万	0.00亿	0.000%
2026-06-11	189.700	192.610	203.250	177.840	1.420	0.743%	850.06万	0.00亿	0.000%
2026-06-10	184.950	191.190	206.610	183.950	1.340	0.706%	939.41万	0.00亿	0.000%
2026-06-09	188.010	189.850	194.950	179.010	5.110	2.766%	910.87万	0.00亿	0.000%
2026-06-08	164.950	184.740	186.830	163.050	7.990	4.521%	875.60万	0.00亿	0.000%
2026-06-05	175.950	176.750	186.910	170.960	-3.700	-2.050%	711.69万	0.00亿	0.000%
2026-06-04	179.550	180.450	185.950	169.450	-5.290	-2.848%	918.44万	0.00亿	0.000%
2026-06-03	184.450	185.740	195.480	173.950	10.790	6.167%	1,363.75万	0.00亿	0.000%
2026-06-02	151.380	174.950	175.420	150.950	21.670	14.138%	983.73万	0.00亿	0.000%
2026-06-01	169.960	153.280	173.950	137.730	-15.670	-9.275%	1,286.68万	0.00亿	0.000%
2026-05-29	170.600	168.950	186.110	158.950	-2.200	-1.285%	1,083.78万	0.00亿	0.000%
2026-05-28	149.550	171.150	178.760	143.950	22.190	14.897%	1,063.50万	0.00亿	0.000%
2026-05-27	146.450	148.960	153.030	140.950	5.170	3.596%	873.03万	0.00亿	0.000%
2026-05-26	148.950	143.790	150.550	139.950	-8.660	-5.681%	982.77万	0.00亿	0.000%
2026-05-25	143.760	152.450	154.950	136.450	14.030	10.136%	1,044.75万	0.00亿	0.000%
2026-05-22	131.950	138.420	140.810	125.470	6.470	4.903%	806.74万	0.00亿	0.000%
2026-05-21	140.270	131.950	141.080	128.450	-10.390	-7.299%	1,201.04万	0.00亿	0.000%
2026-05-20	132.840	142.340	147.730	132.840	10.790	8.202%	1,413.86万	0.00亿	0.000%
2026-05-19	123.300	131.550	132.750	119.980	1.760	1.356%	1,920.50万	0.00亿	0.000%
2026-05-18	111.740	129.790	129.790	111.530	21.640	20.009%	2,884.62万	0.00亿	0.000%
2026-05-15	93.950	108.150	109.870	93.950	16.600	18.132%	3,196.57万	0.00亿	0.000%
2026-05-14	78.490	91.550	91.590	78.490	15.230	19.955%	2,268.92万	0.00亿	0.000%
2026-05-13	74.950	76.320	80.810	74.530	-0.630	-0.819%	1,383.35万	0.00亿	0.000%
2026-05-12	72.950	76.950	77.650	71.450	5.400	7.547%	1,528.29万	0.00亿	0.000%
2026-05-11	71.980	71.550	72.400	69.470	0.840	1.188%	1,207.68万	0.00亿	0.000%
2026-05-08	67.230	70.710	71.160	67.160	0.560	0.798%	1,351.75万	0.00亿	0.000%
2026-05-07	70.340	70.150	71.320	67.190	2.600	3.849%	1,253.37万	0.00亿	0.000%
2026-05-06	64.560	67.550	69.700	64.560	5.200	8.340%	1,338.67万	0.00亿	0.000%
2026-04-30	64.470	62.350	65.150	62.130	-1.530	-2.395%	749.93万	0.00亿	0.000%
2026-04-29	64.150	63.880	65.150	62.960	-1.170	-1.799%	728.52万	0.00亿	0.000%
2026-04-28	67.320	65.050	67.800	64.470	-3.520	-5.133%	882.70万	0.00亿	0.000%
2026-04-27	69.520	68.570	71.150	67.540	-0.950	-1.367%	961.65万	0.00亿	0.000%
2026-04-24	72.230	69.520	72.630	68.130	-3.270	-4.492%	1,043.04万	0.00亿	0.000%
2026-04-23	77.360	72.790	79.430	72.230	-5.920	-7.521%	1,503.85万	0.00亿	0.000%
2026-04-22	67.720	78.710	79.450	67.650	10.310	15.073%	2,009.53万	0.00亿	0.000%
2026-04-21	69.520	68.400	69.520	66.760	-0.750	-1.085%	751.30万	0.00亿	0.000%
2026-04-20	69.860	69.150	70.950	68.610	-0.360	-0.518%	1,047.56万	0.00亿	0.000%
2026-04-17	65.430	69.510	73.450	65.210	5.300	8.254%	1,899.40万	0.00亿	0.000%
2026-04-16	61.700	64.210	65.750	60.250	2.510	4.068%	1,193.53万	0.00亿	0.000%
2026-04-15	62.650	61.700	63.750	60.950	-1.360	-2.157%	848.13万	0.00亿	0.000%
2026-04-14	64.760	63.060	65.000	62.090	-1.710	-2.640%	1,170.06万	0.00亿	0.000%
2026-04-13	63.950	64.770	65.520	62.830	0.980	1.536%	1,157.32万	0.00亿	0.000%
2026-04-10	64.950	63.790	68.600	63.430	-1.980	-3.010%	1,685.37万	0.00亿	0.000%
2026-04-09	62.940	65.770	67.080	61.830	1.770	2.766%	1,545.65万	0.00亿	0.000%
2026-04-08	62.950	64.000	64.280	61.950	2.760	4.507%	1,346.73万	0.00亿	0.000%
2026-04-07	61.820	61.240	63.930	60.750	0.000	0.000%	971.47万	0.00亿	0.000%
2026-04-03	62.010	62.350	64.090	60.650	0.000	0.000%	1,323.44万	0.00亿	0.000%
2026-04-02	55.460	61.650	63.750	54.950	0.000	0.000%	2,094.13万	0.00亿	0.000%
2026-04-01	57.350	55.830	57.950	54.440	0.000	0.000%	814.90万	0.00亿	0.000%