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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.54 | 12.75 | 12.31 | 12.57 | +3.54% | 1.80 | 3.05% |
| 2026-02-13 | 12.57 | 12.74 | 12.10 | 12.14 | -3.50% | 3.07 | 5.29% |
| 2026-02-12 | 11.44 | 12.58 | 11.36 | 12.58 | +9.96% | 2.64 | 4.61% |
| 2026-02-11 | 11.38 | 11.49 | 11.30 | 11.44 | +0.53% | 0.23 | 0.42% |
| 2026-02-10 | 11.39 | 11.45 | 11.26 | 11.38 | +0.44% | 0.28 | 0.52% |
| 2026-02-09 | 11.40 | 11.41 | 11.28 | 11.33 | +0.18% | 0.28 | 0.53% |
| 2026-02-06 | 11.17 | 11.40 | 11.10 | 11.31 | +1.07% | 0.44 | 0.84% |
| 2026-02-05 | 11.25 | 11.34 | 11.17 | 11.19 | -0.71% | 0.22 | 0.42% |
| 2026-02-04 | 11.19 | 11.40 | 11.16 | 11.27 | +0.71% | 0.29 | 0.55% |
| 2026-02-03 | 11.31 | 11.39 | 11.16 | 11.19 | -0.62% | 0.40 | 0.75% |
| 2026-02-02 | 11.22 | 11.57 | 11.16 | 11.26 | -0.71% | 0.46 | 0.86% |
| 2026-01-30 | 11.19 | 11.36 | 11.09 | 11.34 | +1.34% | 0.40 | 0.75% |
| 2026-01-29 | 11.44 | 11.50 | 11.09 | 11.19 | -2.36% | 0.56 | 1.05% |
| 2026-01-28 | 11.76 | 11.76 | 11.39 | 11.46 | -2.30% | 0.37 | 0.69% |
| 2026-01-27 | 11.72 | 11.82 | 11.52 | 11.73 | -0.68% | 0.32 | 0.57% |
| 2026-01-26 | 11.90 | 11.99 | 11.73 | 11.81 | -1.17% | 0.53 | 0.95% |
| 2026-01-23 | 11.79 | 12.02 | 11.75 | 11.95 | +1.53% | 0.52 | 0.93% |
| 2026-01-22 | 11.79 | 11.80 | 11.70 | 11.77 | +0.51% | 0.31 | 0.57% |
| 2026-01-21 | 11.63 | 11.75 | 11.55 | 11.71 | +0.69% | 0.41 | 0.75% |
| 2026-01-20 | 11.61 | 11.77 | 11.54 | 11.63 | +0.26% | 0.48 | 0.88% |