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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.33 | 12.58 | 12.17 | 12.53 | +2.45% | 1.57 | 2.70% |
| 2025-06-24 | 11.68 | 12.60 | 11.68 | 12.23 | +5.07% | 2.06 | 3.59% |
| 2025-06-23 | 11.41 | 11.88 | 11.31 | 11.64 | +0.52% | 1.31 | 2.41% |
| 2025-06-20 | 12.20 | 12.44 | 11.50 | 11.58 | -7.95% | 2.58 | 4.59% |
| 2025-06-19 | 12.06 | 13.34 | 11.95 | 12.58 | +3.71% | 3.85 | 6.40% |
| 2025-06-18 | 12.06 | 12.29 | 11.74 | 12.13 | -0.08% | 1.25 | 2.21% |
| 2025-06-17 | 12.45 | 12.47 | 11.89 | 12.14 | -1.94% | 1.18 | 2.07% |
| 2025-06-16 | 12.27 | 12.92 | 12.01 | 12.38 | -0.08% | 1.39 | 2.37% |
| 2025-06-13 | 13.34 | 13.39 | 12.14 | 12.39 | -6.35% | 2.90 | 4.81% |
| 2025-06-12 | 13.15 | 14.31 | 12.94 | 13.23 | -1.25% | 3.44 | 5.37% |
| 2025-06-11 | 12.93 | 13.54 | 12.89 | 13.40 | +5.44% | 2.86 | 4.56% |
| 2025-06-10 | 12.76 | 13.29 | 12.45 | 12.71 | -1.08% | 2.00 | 3.27% |
| 2025-06-09 | 12.84 | 13.03 | 12.55 | 12.84 | -1.44% | 2.29 | 3.77% |
| 2025-06-06 | 12.67 | 13.27 | 12.45 | 13.03 | +2.89% | 3.85 | 6.33% |
| 2025-06-05 | 11.52 | 12.67 | 11.39 | 12.67 | +10.04% | 2.55 | 4.37% |
| 2025-06-04 | 11.46 | 11.60 | 11.31 | 11.51 | +0.60% | 0.82 | 1.51% |
| 2025-06-03 | 11.23 | 11.63 | 11.14 | 11.44 | +0.43% | 0.76 | 1.40% |
| 2025-05-30 | 11.94 | 12.00 | 11.32 | 11.39 | -3.76% | 1.78 | 3.23% |
| 2025-05-29 | 11.26 | 12.01 | 11.26 | 11.84 | +5.00% | 2.32 | 4.12% |
| 2025-05-28 | 11.02 | 11.70 | 10.93 | 11.27 | +2.15% | 1.39 | 2.58% |