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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.40 | 12.83 | 12.38 | 12.69 | +1.93% | 1.03 | 1.72% |
| 2026-04-21 | 12.84 | 12.84 | 12.37 | 12.45 | -1.81% | 0.79 | 1.35% |
| 2026-04-20 | 12.49 | 12.84 | 12.41 | 12.68 | +1.93% | 1.04 | 1.75% |
| 2026-04-17 | 12.50 | 12.70 | 12.42 | 12.44 | -1.03% | 1.14 | 1.94% |
| 2026-04-16 | 12.22 | 12.86 | 12.20 | 12.57 | +2.86% | 1.75 | 2.96% |
| 2026-04-15 | 12.05 | 12.29 | 12.01 | 12.22 | +1.58% | 1.05 | 1.82% |
| 2026-04-14 | 11.99 | 12.06 | 11.82 | 12.03 | +0.50% | 0.82 | 1.47% |
| 2026-04-13 | 11.94 | 12.03 | 11.76 | 11.97 | +0.25% | 0.79 | 1.42% |
| 2026-04-10 | 11.78 | 12.03 | 11.77 | 11.94 | +1.10% | 1.02 | 1.82% |
| 2026-04-09 | 11.75 | 12.00 | 11.63 | 11.81 | -1.50% | 1.56 | 2.82% |
| 2026-04-08 | 12.35 | 12.63 | 11.82 | 11.99 | 0.00% | 3.51 | 6.14% |
| 2026-04-07 | 10.82 | 11.99 | 10.70 | 11.99 | +10.00% | 2.72 | 4.95% |
| 2026-04-03 | 10.86 | 10.99 | 10.72 | 10.90 | -0.73% | 0.54 | 1.06% |
| 2026-04-02 | 10.65 | 11.28 | 10.55 | 10.98 | +2.81% | 1.13 | 2.18% |
| 2026-04-01 | 10.66 | 10.71 | 10.53 | 10.68 | +2.01% | 0.29 | 0.58% |
| 2026-03-31 | 10.56 | 10.68 | 10.46 | 10.47 | -1.13% | 0.23 | 0.46% |
| 2026-03-30 | 10.43 | 10.60 | 10.36 | 10.59 | +0.47% | 0.22 | 0.45% |
| 2026-03-27 | 10.31 | 10.54 | 10.29 | 10.54 | +1.15% | 0.26 | 0.52% |
| 2026-03-26 | 10.55 | 10.65 | 10.40 | 10.42 | -1.33% | 0.41 | 0.82% |
| 2026-03-25 | 10.43 | 10.58 | 10.31 | 10.56 | +1.54% | 0.42 | 0.84% |