长华集团 sh.605018
14.71
+4.62%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.30 | 14.98 | 14.17 | 14.71 | +4.62% | 2.32 | 3.36% |
| 2026-05-22 | 13.52 | 14.42 | 13.45 | 14.06 | +2.85% | 1.87 | 2.83% |
| 2026-05-21 | 13.93 | 14.56 | 13.60 | 13.67 | -2.43% | 2.20 | 3.33% |
| 2026-05-20 | 13.38 | 14.08 | 13.15 | 14.01 | +4.16% | 1.63 | 2.54% |
| 2026-05-19 | 13.43 | 13.69 | 13.28 | 13.45 | +0.67% | 0.86 | 1.37% |
| 2026-05-18 | 13.30 | 13.36 | 13.01 | 13.36 | +0.45% | 1.04 | 1.68% |
| 2026-05-15 | 13.03 | 13.55 | 13.03 | 13.30 | +2.23% | 1.05 | 1.68% |
| 2026-05-14 | 13.36 | 13.49 | 12.91 | 13.01 | -2.69% | 0.96 | 1.56% |
| 2026-05-13 | 13.12 | 13.50 | 12.99 | 13.37 | +2.45% | 0.93 | 1.48% |
| 2026-05-12 | 13.16 | 13.24 | 12.96 | 13.05 | -0.84% | 0.58 | 0.95% |
| 2026-05-11 | 13.30 | 13.35 | 12.98 | 13.16 | +0.30% | 1.05 | 1.70% |
| 2026-05-08 | 12.81 | 13.20 | 12.78 | 13.12 | +1.78% | 0.81 | 1.31% |
| 2026-05-07 | 12.80 | 12.94 | 12.69 | 12.89 | +0.55% | 0.73 | 1.20% |
| 2026-05-06 | 12.75 | 12.86 | 12.54 | 12.82 | 0.00% | 0.73 | 1.22% |
| 2026-04-30 | 12.84 | 13.06 | 12.80 | 12.82 | +0.47% | 0.93 | 1.53% |
| 2026-04-29 | 12.59 | 12.92 | 12.48 | 12.76 | +1.75% | 0.89 | 1.49% |
| 2026-04-28 | 12.62 | 12.65 | 12.46 | 12.54 | -0.48% | 0.59 | 1.00% |
| 2026-04-27 | 12.51 | 12.73 | 12.40 | 12.60 | +0.80% | 0.90 | 1.53% |
| 2026-04-24 | 12.57 | 12.61 | 12.34 | 12.50 | -0.48% | 0.84 | 1.44% |
| 2026-04-23 | 12.63 | 12.78 | 12.47 | 12.56 | -1.02% | 0.71 | 1.21% |