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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.93 | 14.00 | 12.93 | 13.42 | +1.90% | 2.79 | 4.42% |
| 2025-08-19 | 13.24 | 13.68 | 12.85 | 13.17 | +1.00% | 1.99 | 3.22% |
| 2025-08-18 | 13.00 | 13.18 | 12.87 | 13.04 | +0.93% | 1.38 | 2.25% |
| 2025-08-15 | 12.65 | 13.03 | 12.65 | 12.92 | +1.41% | 0.74 | 1.23% |
| 2025-08-14 | 13.28 | 13.28 | 12.73 | 12.74 | -3.78% | 1.23 | 2.02% |
| 2025-08-13 | 13.23 | 13.35 | 13.13 | 13.24 | +0.15% | 1.04 | 1.68% |
| 2025-08-12 | 13.36 | 13.42 | 13.13 | 13.22 | -1.27% | 0.98 | 1.58% |
| 2025-08-11 | 12.92 | 13.69 | 12.92 | 13.39 | +3.64% | 2.38 | 3.79% |
| 2025-08-08 | 13.11 | 13.13 | 12.91 | 12.92 | -1.60% | 0.78 | 1.27% |
| 2025-08-07 | 13.19 | 13.38 | 13.03 | 13.13 | -0.53% | 1.27 | 2.05% |
| 2025-08-06 | 13.08 | 13.30 | 12.97 | 13.20 | +0.99% | 1.17 | 1.89% |
| 2025-08-05 | 13.03 | 13.13 | 12.90 | 13.07 | +0.38% | 1.10 | 1.80% |
| 2025-08-04 | 12.65 | 13.03 | 12.61 | 13.02 | +1.96% | 0.95 | 1.56% |
| 2025-08-01 | 12.76 | 12.89 | 12.68 | 12.77 | +0.16% | 0.50 | 0.84% |
| 2025-07-31 | 12.66 | 12.98 | 12.55 | 12.75 | +0.08% | 0.77 | 1.29% |
| 2025-07-30 | 12.82 | 12.97 | 12.66 | 12.74 | -1.47% | 0.57 | 0.94% |
| 2025-07-29 | 13.08 | 13.08 | 12.75 | 12.93 | -0.23% | 0.56 | 0.92% |
| 2025-07-28 | 12.91 | 13.18 | 12.83 | 12.96 | +0.93% | 0.73 | 1.19% |
| 2025-07-25 | 12.78 | 12.84 | 12.54 | 12.84 | +0.86% | 0.74 | 1.24% |
| 2025-07-24 | 12.70 | 12.89 | 12.68 | 12.73 | -0.16% | 0.85 | 1.43% |