长光华芯 sh.688048
376.10
+5.36%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 366.60 | 387.83 | 355.20 | 376.10 | +5.36% | 52.51 | 8.03% |
| 2026-05-21 | 395.00 | 396.90 | 355.00 | 356.97 | -9.39% | 62.12 | 9.46% |
| 2026-05-20 | 399.59 | 401.96 | 380.00 | 393.98 | -1.92% | 45.71 | 6.67% |
| 2026-05-19 | 396.88 | 403.45 | 383.83 | 401.71 | -1.55% | 41.16 | 5.92% |
| 2026-05-18 | 410.00 | 424.99 | 403.50 | 408.02 | -2.46% | 39.77 | 5.46% |
| 2026-05-15 | 458.88 | 460.00 | 412.00 | 418.31 | -6.65% | 50.84 | 6.70% |
| 2026-05-14 | 443.00 | 463.37 | 430.89 | 448.10 | +2.56% | 56.44 | 7.14% |
| 2026-05-13 | 419.00 | 438.80 | 419.00 | 436.90 | +1.25% | 44.08 | 5.81% |
| 2026-05-12 | 444.44 | 460.00 | 430.10 | 431.49 | -0.42% | 52.43 | 6.76% |
| 2026-05-11 | 438.89 | 449.18 | 420.00 | 433.30 | -1.27% | 65.36 | 8.56% |
| 2026-05-08 | 376.88 | 449.99 | 376.87 | 438.88 | +11.71% | 75.16 | 10.22% |
| 2026-05-07 | 364.65 | 399.41 | 344.30 | 392.87 | +5.61% | 69.63 | 10.63% |
| 2026-05-06 | 355.00 | 390.00 | 344.20 | 372.01 | +5.68% | 62.43 | 9.60% |
| 2026-04-30 | 372.00 | 379.89 | 344.06 | 352.03 | +0.24% | 55.26 | 8.77% |
| 2026-04-29 | 352.06 | 368.50 | 347.39 | 351.20 | -3.67% | 56.34 | 9.01% |
| 2026-04-28 | 393.93 | 398.98 | 358.00 | 364.59 | -5.30% | 59.54 | 9.15% |
| 2026-04-27 | 392.94 | 396.66 | 370.00 | 385.00 | -0.19% | 60.00 | 8.91% |
| 2026-04-24 | 380.45 | 410.00 | 375.00 | 385.73 | +5.10% | 72.49 | 10.49% |
| 2026-04-23 | 383.90 | 385.34 | 358.16 | 367.00 | -1.58% | 68.98 | 10.55% |
| 2026-04-22 | 322.00 | 372.91 | 322.00 | 372.91 | +20.00% | 79.84 | 12.51% |