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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.85 | 13.00 | 12.72 | 12.75 | -1.32% | 0.75 | 1.23% |
| 2025-07-22 | 13.10 | 13.20 | 12.90 | 12.92 | -2.12% | 1.11 | 1.81% |
| 2025-07-21 | 13.00 | 13.30 | 12.87 | 13.20 | +0.38% | 1.23 | 1.99% |
| 2025-07-18 | 13.53 | 13.56 | 13.08 | 13.15 | -2.59% | 1.85 | 2.96% |
| 2025-07-17 | 13.20 | 13.50 | 13.06 | 13.50 | +3.05% | 2.36 | 3.76% |
| 2025-07-16 | 13.02 | 13.33 | 12.88 | 13.10 | +0.23% | 1.68 | 2.73% |
| 2025-07-15 | 13.00 | 13.11 | 12.80 | 13.07 | -1.58% | 1.97 | 3.23% |
| 2025-07-14 | 12.66 | 13.38 | 12.61 | 13.28 | +4.65% | 2.87 | 4.66% |
| 2025-07-11 | 12.93 | 12.99 | 12.55 | 12.69 | -3.86% | 2.52 | 4.22% |
| 2025-07-10 | 13.30 | 13.88 | 12.72 | 13.20 | -1.86% | 4.92 | 7.98% |
| 2025-07-09 | 13.45 | 13.45 | 13.28 | 13.45 | +9.98% | 3.26 | 5.16% |
| 2025-07-08 | 12.17 | 12.35 | 12.09 | 12.23 | +0.33% | 0.58 | 1.01% |
| 2025-07-07 | 12.15 | 12.30 | 12.02 | 12.19 | +0.33% | 0.53 | 0.93% |
| 2025-07-04 | 12.39 | 12.43 | 11.99 | 12.15 | -2.33% | 0.87 | 1.53% |
| 2025-07-03 | 13.00 | 13.00 | 12.21 | 12.44 | -5.90% | 2.12 | 3.62% |
| 2025-07-02 | 12.56 | 13.51 | 12.40 | 13.22 | +4.51% | 2.02 | 3.30% |
| 2025-07-01 | 12.74 | 12.88 | 12.54 | 12.65 | -0.71% | 0.76 | 1.27% |
| 2025-06-30 | 12.68 | 12.84 | 12.51 | 12.74 | +0.95% | 0.84 | 1.40% |
| 2025-06-27 | 12.84 | 12.94 | 12.40 | 12.62 | +0.08% | 1.34 | 2.25% |
| 2025-06-26 | 12.44 | 12.75 | 12.38 | 12.61 | +0.64% | 1.14 | 1.93% |