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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.46 | 11.46 | 11.19 | 11.26 | -0.53% | 0.25 | 0.46% |
| 2025-11-19 | 11.57 | 11.57 | 11.30 | 11.32 | -1.57% | 0.30 | 0.56% |
| 2025-11-18 | 11.62 | 11.74 | 11.46 | 11.50 | -0.95% | 0.28 | 0.52% |
| 2025-11-17 | 11.67 | 11.72 | 11.52 | 11.61 | -0.51% | 0.23 | 0.42% |
| 2025-11-14 | 11.71 | 11.79 | 11.65 | 11.67 | -0.68% | 0.22 | 0.41% |
| 2025-11-13 | 11.80 | 11.80 | 11.55 | 11.75 | +0.34% | 0.22 | 0.40% |
| 2025-11-12 | 11.78 | 11.86 | 11.63 | 11.71 | -0.76% | 0.25 | 0.46% |
| 2025-11-11 | 11.74 | 11.84 | 11.65 | 11.80 | +0.85% | 0.26 | 0.47% |
| 2025-11-10 | 11.60 | 11.83 | 11.60 | 11.70 | +0.43% | 0.31 | 0.56% |
| 2025-11-07 | 11.80 | 11.80 | 11.64 | 11.65 | -1.60% | 0.30 | 0.55% |
| 2025-11-06 | 11.67 | 12.08 | 11.63 | 11.84 | +1.46% | 0.48 | 0.86% |
| 2025-11-05 | 11.42 | 11.69 | 11.42 | 11.67 | +0.52% | 0.21 | 0.38% |
| 2025-11-04 | 11.65 | 11.75 | 11.54 | 11.61 | -0.60% | 0.28 | 0.51% |
| 2025-11-03 | 11.47 | 11.70 | 11.47 | 11.68 | +1.04% | 0.39 | 0.71% |
| 2025-10-31 | 11.36 | 11.62 | 11.35 | 11.56 | +1.94% | 0.30 | 0.56% |
| 2025-10-30 | 11.49 | 11.50 | 11.33 | 11.34 | -1.48% | 0.30 | 0.57% |
| 2025-10-29 | 11.60 | 11.63 | 11.40 | 11.51 | -0.35% | 0.39 | 0.73% |
| 2025-10-28 | 11.56 | 11.65 | 11.45 | 11.55 | -0.17% | 0.29 | 0.54% |
| 2025-10-27 | 11.70 | 11.70 | 11.45 | 11.57 | -0.09% | 0.26 | 0.48% |
| 2025-10-24 | 11.60 | 11.68 | 11.50 | 11.58 | 0.00% | 0.27 | 0.49% |