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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.20 | 11.20 | 10.87 | 11.04 | -1.50% | 0.87 | 1.65% |
| 2025-05-26 | 10.87 | 11.36 | 10.87 | 11.20 | -1.13% | 1.33 | 2.51% |
| 2025-05-23 | 10.90 | 12.02 | 10.82 | 11.33 | +3.71% | 2.12 | 3.85% |
| 2025-05-22 | 11.05 | 11.27 | 10.90 | 10.93 | -2.04% | 0.57 | 1.08% |
| 2025-05-21 | 11.37 | 11.40 | 10.98 | 11.15 | -2.17% | 0.69 | 1.30% |
| 2025-05-20 | 11.23 | 11.54 | 11.16 | 11.40 | +1.32% | 0.89 | 1.64% |
| 2025-05-19 | 11.44 | 11.61 | 10.99 | 11.25 | -3.31% | 1.16 | 2.19% |
| 2025-05-16 | 11.07 | 12.04 | 11.07 | 11.64 | +4.43% | 1.60 | 2.89% |
| 2025-05-15 | 11.37 | 11.51 | 10.98 | 11.15 | -0.27% | 0.86 | 1.61% |
| 2025-05-14 | 11.12 | 11.56 | 10.97 | 11.17 | +0.18% | 1.13 | 2.11% |
| 2025-05-13 | 11.41 | 11.74 | 11.13 | 11.15 | -1.22% | 0.87 | 1.60% |
| 2025-05-12 | 11.06 | 11.38 | 11.06 | 11.29 | +2.88% | 0.69 | 1.29% |
| 2025-05-09 | 11.37 | 11.40 | 10.86 | 10.98 | -3.73% | 0.75 | 1.43% |
| 2025-05-08 | 11.28 | 11.66 | 11.26 | 11.40 | +0.70% | 0.82 | 1.50% |
| 2025-05-07 | 11.41 | 11.50 | 11.20 | 11.32 | +0.88% | 0.91 | 1.70% |
| 2025-05-06 | 10.92 | 11.30 | 10.82 | 11.22 | +4.22% | 1.02 | 1.93% |