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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 52.99 | 54.44 | 52.99 | 53.66 | +1.78% | 2.21 | 3.87% |
| 2025-06-23 | 50.91 | 53.35 | 50.69 | 52.72 | +2.53% | 1.90 | 3.41% |
| 2025-06-20 | 52.97 | 53.36 | 51.41 | 51.42 | -1.91% | 1.61 | 2.91% |
| 2025-06-19 | 52.63 | 55.43 | 52.25 | 52.42 | -0.30% | 2.92 | 5.11% |
| 2025-06-18 | 50.93 | 52.75 | 50.61 | 52.58 | +2.62% | 2.00 | 3.63% |
| 2025-06-17 | 53.11 | 53.30 | 50.46 | 51.24 | -3.10% | 2.27 | 4.15% |
| 2025-06-16 | 52.46 | 54.54 | 52.46 | 52.88 | +0.44% | 1.78 | 3.12% |
| 2025-06-13 | 53.45 | 54.44 | 52.28 | 52.65 | -2.01% | 1.49 | 2.64% |
| 2025-06-12 | 52.75 | 55.86 | 52.57 | 53.73 | +1.49% | 2.27 | 3.93% |
| 2025-06-11 | 53.47 | 53.98 | 52.75 | 52.94 | -0.23% | 1.06 | 1.88% |
| 2025-06-10 | 54.88 | 54.93 | 52.53 | 53.06 | -3.35% | 2.00 | 3.53% |
| 2025-06-09 | 55.65 | 55.65 | 54.60 | 54.90 | -1.22% | 1.66 | 2.85% |
| 2025-06-06 | 54.78 | 56.32 | 53.50 | 55.58 | +0.98% | 2.25 | 3.85% |
| 2025-06-05 | 53.60 | 55.27 | 52.80 | 55.04 | +3.58% | 2.01 | 3.49% |
| 2025-06-04 | 52.99 | 54.48 | 52.65 | 53.14 | +0.26% | 1.23 | 2.17% |
| 2025-06-03 | 51.99 | 55.10 | 51.97 | 53.00 | +1.98% | 1.73 | 3.04% |
| 2025-05-30 | 53.18 | 53.18 | 51.83 | 51.97 | -2.70% | 1.12 | 2.02% |
| 2025-05-29 | 54.15 | 54.18 | 53.20 | 53.41 | -0.17% | 1.61 | 2.82% |
| 2025-05-28 | 52.66 | 54.30 | 52.09 | 53.50 | +1.87% | 1.83 | 3.21% |
| 2025-05-27 | 53.41 | 53.50 | 52.07 | 52.52 | -1.92% | 0.98 | 1.76% |