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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 76.60 | 77.96 | 74.78 | 75.55 | -1.86% | 5.08 | 6.30% |
| 2025-08-18 | 73.18 | 77.88 | 72.80 | 76.98 | +7.39% | 8.71 | 10.83% |
| 2025-08-15 | 71.65 | 72.86 | 71.02 | 71.68 | +0.15% | 4.82 | 6.31% |
| 2025-08-14 | 74.00 | 74.87 | 71.50 | 71.57 | -3.70% | 7.03 | 9.10% |
| 2025-08-13 | 74.79 | 75.68 | 73.81 | 74.32 | -0.91% | 7.78 | 9.84% |
| 2025-08-12 | 74.00 | 75.85 | 71.50 | 75.00 | +0.67% | 8.30 | 10.60% |
| 2025-08-11 | 74.90 | 76.32 | 73.94 | 74.50 | -0.64% | 5.79 | 7.30% |
| 2025-08-08 | 75.99 | 77.30 | 73.46 | 74.98 | -1.21% | 6.67 | 8.39% |
| 2025-08-07 | 78.48 | 79.96 | 74.28 | 75.90 | -2.89% | 9.13 | 11.18% |
| 2025-08-06 | 77.00 | 79.30 | 75.45 | 78.16 | +3.30% | 8.60 | 10.48% |
| 2025-08-05 | 75.79 | 76.96 | 74.28 | 75.66 | -0.36% | 6.69 | 8.35% |
| 2025-08-04 | 69.53 | 77.34 | 67.95 | 75.93 | +9.09% | 11.19 | 14.42% |
| 2025-08-01 | 68.68 | 72.49 | 67.00 | 69.60 | +0.43% | 7.71 | 10.37% |
| 2025-07-31 | 70.84 | 74.38 | 68.17 | 69.30 | -0.79% | 10.11 | 13.38% |
| 2025-07-30 | 70.20 | 71.45 | 68.00 | 69.85 | -0.92% | 7.58 | 10.23% |
| 2025-07-29 | 65.75 | 72.00 | 65.03 | 70.50 | +6.85% | 10.14 | 14.03% |
| 2025-07-28 | 63.00 | 68.70 | 62.11 | 65.98 | +5.99% | 7.69 | 11.05% |
| 2025-07-25 | 60.70 | 62.58 | 60.00 | 62.25 | +2.05% | 2.98 | 4.59% |
| 2025-07-24 | 61.65 | 62.30 | 60.53 | 61.00 | -1.02% | 2.75 | 4.23% |
| 2025-07-23 | 60.36 | 62.11 | 59.62 | 61.63 | +0.67% | 3.33 | 5.14% |