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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.40 | 12.66 | 12.26 | 12.48 | -1.03% | 0.86 | 1.47% |
| 2025-09-16 | 12.05 | 12.68 | 12.05 | 12.61 | +4.73% | 1.19 | 2.03% |
| 2025-09-15 | 12.10 | 12.22 | 11.98 | 12.04 | -0.41% | 0.43 | 0.76% |
| 2025-09-12 | 12.37 | 12.38 | 12.08 | 12.09 | -2.34% | 0.65 | 1.13% |
| 2025-09-11 | 12.19 | 12.44 | 12.14 | 12.38 | +0.16% | 0.68 | 1.18% |
| 2025-09-10 | 12.46 | 12.75 | 12.31 | 12.36 | +1.39% | 1.29 | 2.19% |
| 2025-09-09 | 12.12 | 12.30 | 12.05 | 12.19 | +0.83% | 0.59 | 1.04% |
| 2025-09-08 | 11.85 | 12.11 | 11.83 | 12.09 | +2.03% | 0.55 | 0.97% |
| 2025-09-05 | 11.77 | 11.89 | 11.73 | 11.85 | +0.42% | 0.46 | 0.82% |
| 2025-09-04 | 11.66 | 11.91 | 11.62 | 11.80 | +1.20% | 0.52 | 0.94% |
| 2025-09-03 | 11.98 | 12.07 | 11.60 | 11.66 | -2.18% | 0.48 | 0.87% |
| 2025-09-02 | 12.05 | 12.09 | 11.54 | 11.92 | -1.08% | 0.82 | 1.48% |
| 2025-09-01 | 12.04 | 12.10 | 11.93 | 12.05 | +0.58% | 0.47 | 0.84% |
| 2025-08-29 | 12.25 | 12.25 | 11.98 | 11.98 | -2.12% | 0.75 | 1.33% |
| 2025-08-28 | 12.60 | 12.68 | 11.77 | 12.24 | -3.62% | 1.61 | 2.80% |
| 2025-08-27 | 12.98 | 13.13 | 12.50 | 12.70 | -2.16% | 1.27 | 2.09% |
| 2025-08-26 | 13.04 | 13.08 | 12.88 | 12.98 | -0.46% | 0.73 | 1.19% |
| 2025-08-25 | 12.95 | 13.15 | 12.93 | 13.04 | -0.23% | 1.03 | 1.68% |
| 2025-08-22 | 13.25 | 13.27 | 12.99 | 13.07 | -1.43% | 1.17 | 1.89% |
| 2025-08-21 | 13.42 | 13.49 | 13.18 | 13.26 | -1.19% | 1.33 | 2.13% |