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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.68 | 10.98 | 10.67 | 10.86 | +0.46% | 0.19 | 0.36% |
| 2025-12-17 | 10.76 | 10.89 | 10.60 | 10.81 | +0.84% | 0.21 | 0.42% |
| 2025-12-16 | 10.91 | 10.91 | 10.60 | 10.72 | -1.02% | 0.18 | 0.35% |
| 2025-12-15 | 10.88 | 10.93 | 10.79 | 10.83 | -0.46% | 0.15 | 0.28% |
| 2025-12-12 | 11.08 | 11.14 | 10.86 | 10.88 | -1.63% | 0.24 | 0.46% |
| 2025-12-11 | 11.23 | 11.28 | 11.02 | 11.06 | -1.43% | 0.18 | 0.35% |
| 2025-12-10 | 11.24 | 11.38 | 11.18 | 11.22 | -0.62% | 0.24 | 0.45% |
| 2025-12-09 | 11.34 | 11.49 | 11.25 | 11.29 | -1.31% | 0.35 | 0.65% |
| 2025-12-08 | 11.35 | 11.46 | 11.29 | 11.44 | +0.26% | 0.43 | 0.81% |
| 2025-12-05 | 11.14 | 11.66 | 11.07 | 11.41 | +1.60% | 0.51 | 0.95% |
| 2025-12-04 | 11.12 | 11.34 | 11.07 | 11.23 | +0.54% | 0.24 | 0.45% |
| 2025-12-03 | 11.24 | 11.33 | 11.12 | 11.17 | -0.71% | 0.17 | 0.33% |
| 2025-12-02 | 11.31 | 11.34 | 11.20 | 11.25 | -0.27% | 0.19 | 0.36% |
| 2025-12-01 | 11.25 | 11.40 | 11.11 | 11.28 | +0.80% | 0.24 | 0.45% |
| 2025-11-28 | 11.11 | 11.19 | 10.98 | 11.19 | +1.36% | 0.19 | 0.36% |
| 2025-11-27 | 11.02 | 11.13 | 10.99 | 11.04 | +0.18% | 0.16 | 0.31% |
| 2025-11-26 | 10.98 | 11.15 | 10.97 | 11.02 | -0.09% | 0.15 | 0.30% |
| 2025-11-25 | 11.08 | 11.22 | 10.99 | 11.03 | +0.09% | 0.25 | 0.49% |
| 2025-11-24 | 10.86 | 11.08 | 10.83 | 11.02 | +1.47% | 0.26 | 0.50% |
| 2025-11-21 | 11.19 | 11.29 | 10.78 | 10.86 | -3.55% | 0.33 | 0.65% |