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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 52.15 | 53.60 | 51.78 | 53.55 | +2.27% | 1.04 | 1.85% |
| 2025-05-23 | 53.14 | 53.81 | 52.14 | 52.36 | -1.34% | 1.39 | 2.46% |
| 2025-05-22 | 53.90 | 55.49 | 52.92 | 53.07 | -1.65% | 1.62 | 2.83% |
| 2025-05-21 | 54.72 | 54.72 | 53.30 | 53.96 | -1.44% | 1.44 | 2.51% |
| 2025-05-20 | 55.30 | 55.46 | 54.35 | 54.75 | -0.16% | 1.43 | 2.45% |
| 2025-05-19 | 55.11 | 56.28 | 54.31 | 54.84 | -0.49% | 1.47 | 2.51% |
| 2025-05-16 | 53.60 | 56.54 | 53.23 | 55.11 | +2.82% | 2.78 | 4.72% |
| 2025-05-15 | 57.00 | 57.00 | 53.52 | 53.60 | -8.84% | 3.17 | 5.45% |
| 2025-05-14 | 59.29 | 59.90 | 58.30 | 58.80 | -0.19% | 1.75 | 2.79% |
| 2025-05-13 | 62.00 | 62.00 | 58.70 | 58.91 | -3.08% | 2.76 | 4.34% |
| 2025-05-12 | 61.63 | 62.35 | 59.51 | 60.78 | -1.89% | 3.81 | 5.90% |
| 2025-05-09 | 60.24 | 63.50 | 57.53 | 61.95 | +2.86% | 4.27 | 6.65% |
| 2025-05-08 | 60.26 | 61.80 | 59.91 | 60.23 | -0.73% | 2.17 | 3.37% |
| 2025-05-07 | 61.53 | 62.50 | 59.91 | 60.67 | +0.21% | 2.64 | 4.06% |
| 2025-05-06 | 57.60 | 60.88 | 57.29 | 60.54 | +6.21% | 3.10 | 4.90% |