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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.61 | 10.65 | 10.03 | 10.40 | +0.97% | 0.72 | 1.50% |
| 2026-03-23 | 10.69 | 10.76 | 10.07 | 10.30 | -3.83% | 0.74 | 1.51% |
| 2026-03-20 | 10.91 | 10.98 | 10.62 | 10.71 | -1.83% | 0.53 | 1.04% |
| 2026-03-19 | 11.04 | 11.12 | 10.83 | 10.91 | -2.85% | 0.40 | 0.78% |
| 2026-03-18 | 11.20 | 11.24 | 10.97 | 11.23 | +0.27% | 0.39 | 0.75% |
| 2026-03-17 | 11.42 | 11.54 | 11.05 | 11.20 | -1.75% | 0.58 | 1.09% |
| 2026-03-16 | 11.63 | 11.68 | 11.30 | 11.40 | -2.23% | 0.71 | 1.33% |
| 2026-03-13 | 11.56 | 11.83 | 11.55 | 11.66 | -0.26% | 0.46 | 0.84% |
| 2026-03-12 | 12.09 | 12.09 | 11.61 | 11.69 | -2.18% | 0.63 | 1.13% |
| 2026-03-11 | 12.03 | 12.25 | 11.81 | 11.95 | -0.50% | 0.80 | 1.41% |
| 2026-03-10 | 11.90 | 12.08 | 11.82 | 12.01 | +2.47% | 0.54 | 0.96% |
| 2026-03-09 | 11.89 | 11.89 | 11.49 | 11.72 | -2.82% | 0.72 | 1.32% |
| 2026-03-06 | 11.86 | 12.15 | 11.80 | 12.06 | +1.69% | 0.61 | 1.08% |
| 2026-03-05 | 12.05 | 12.06 | 11.71 | 11.86 | +1.63% | 0.70 | 1.25% |
| 2026-03-04 | 11.64 | 11.72 | 11.45 | 11.67 | -0.60% | 0.80 | 1.46% |
| 2026-03-03 | 12.49 | 12.54 | 11.71 | 11.74 | -5.55% | 1.15 | 2.04% |
| 2026-03-02 | 12.53 | 12.82 | 12.38 | 12.43 | -2.66% | 1.21 | 2.05% |
| 2026-02-27 | 12.76 | 12.88 | 12.45 | 12.77 | -0.93% | 1.13 | 1.90% |
| 2026-02-26 | 12.70 | 12.90 | 12.58 | 12.89 | +1.50% | 1.32 | 2.20% |
| 2026-02-25 | 12.60 | 12.83 | 12.38 | 12.70 | +1.03% | 1.65 | 2.77% |