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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.45 | 11.59 | 11.38 | 11.58 | +0.26% | 0.19 | 0.35% |
| 2025-10-22 | 11.50 | 11.68 | 11.46 | 11.55 | +0.09% | 0.24 | 0.43% |
| 2025-10-21 | 11.34 | 11.60 | 11.25 | 11.54 | +1.58% | 0.34 | 0.63% |
| 2025-10-20 | 11.15 | 11.36 | 11.15 | 11.36 | +2.71% | 0.34 | 0.64% |
| 2025-10-17 | 11.32 | 11.33 | 11.04 | 11.06 | -2.30% | 0.32 | 0.62% |
| 2025-10-16 | 11.40 | 11.42 | 11.26 | 11.32 | -0.70% | 0.26 | 0.49% |
| 2025-10-15 | 11.22 | 11.40 | 11.13 | 11.40 | +1.88% | 0.37 | 0.70% |
| 2025-10-14 | 11.38 | 11.50 | 11.15 | 11.19 | -1.24% | 0.47 | 0.89% |
| 2025-10-13 | 11.35 | 11.39 | 11.14 | 11.33 | -2.75% | 0.50 | 0.94% |
| 2025-10-10 | 11.58 | 11.85 | 11.56 | 11.65 | +0.34% | 0.37 | 0.68% |
| 2025-10-09 | 11.79 | 11.79 | 11.53 | 11.61 | -0.77% | 0.36 | 0.66% |
| 2025-09-30 | 11.91 | 11.99 | 11.70 | 11.70 | -1.52% | 0.35 | 0.63% |
| 2025-09-29 | 11.81 | 11.97 | 11.57 | 11.88 | +0.34% | 0.42 | 0.75% |
| 2025-09-26 | 11.88 | 12.08 | 11.82 | 11.84 | -1.17% | 0.44 | 0.78% |
| 2025-09-25 | 11.92 | 12.40 | 11.92 | 11.98 | +0.25% | 0.67 | 1.19% |
| 2025-09-24 | 12.04 | 12.09 | 11.92 | 11.95 | -0.83% | 0.39 | 0.69% |
| 2025-09-23 | 11.99 | 12.10 | 11.80 | 12.05 | -0.08% | 0.47 | 0.85% |
| 2025-09-22 | 12.00 | 12.19 | 11.98 | 12.06 | +0.08% | 0.42 | 0.73% |
| 2025-09-19 | 12.20 | 12.26 | 11.92 | 12.05 | -1.79% | 0.73 | 1.28% |
| 2025-09-18 | 12.57 | 12.70 | 12.16 | 12.27 | -1.68% | 1.01 | 1.72% |