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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 62.03 | 65.99 | 61.00 | 61.22 | -1.58% | 5.26 | 7.85% |
| 2025-07-21 | 63.20 | 63.59 | 61.80 | 62.20 | +0.21% | 2.71 | 4.08% |
| 2025-07-18 | 62.02 | 64.33 | 61.40 | 62.07 | +0.37% | 3.96 | 5.94% |
| 2025-07-17 | 59.08 | 62.68 | 58.70 | 61.84 | +4.35% | 4.49 | 6.92% |
| 2025-07-16 | 60.81 | 62.34 | 59.25 | 59.26 | -2.26% | 3.85 | 5.99% |
| 2025-07-15 | 60.23 | 63.33 | 60.00 | 60.63 | +0.50% | 4.24 | 6.53% |
| 2025-07-14 | 60.80 | 61.60 | 59.60 | 60.33 | -0.53% | 2.35 | 3.67% |
| 2025-07-11 | 60.00 | 62.40 | 59.15 | 60.65 | +1.08% | 3.42 | 5.28% |
| 2025-07-10 | 59.50 | 61.81 | 59.43 | 60.00 | +0.67% | 4.09 | 6.34% |
| 2025-07-09 | 56.98 | 61.00 | 56.98 | 59.60 | +4.05% | 5.86 | 9.25% |
| 2025-07-08 | 53.77 | 57.80 | 53.28 | 57.28 | +6.83% | 3.95 | 6.61% |
| 2025-07-07 | 53.85 | 54.25 | 53.15 | 53.62 | -0.81% | 0.91 | 1.59% |
| 2025-07-04 | 55.52 | 55.85 | 53.83 | 54.06 | -3.12% | 1.97 | 3.40% |
| 2025-07-03 | 55.43 | 56.30 | 55.25 | 55.80 | +0.67% | 1.64 | 2.77% |
| 2025-07-02 | 56.99 | 56.99 | 55.00 | 55.43 | -3.70% | 2.15 | 3.63% |
| 2025-07-01 | 56.95 | 57.66 | 55.76 | 57.56 | -0.31% | 2.61 | 4.34% |
| 2025-06-30 | 57.00 | 58.30 | 56.00 | 57.74 | +3.20% | 3.84 | 6.33% |
| 2025-06-27 | 55.48 | 57.17 | 54.15 | 55.95 | +3.32% | 4.28 | 7.21% |
| 2025-06-26 | 54.69 | 56.16 | 54.00 | 54.15 | -0.70% | 2.76 | 4.75% |
| 2025-06-25 | 54.40 | 54.66 | 53.35 | 54.53 | +1.62% | 2.37 | 4.12% |