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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 301.30 | 312.00 | 296.00 | 310.76 | +0.51% | 43.33 | 8.09% |
| 2026-04-20 | 306.99 | 327.98 | 306.00 | 309.18 | -5.74% | 54.89 | 10.01% |
| 2026-04-17 | 307.00 | 344.04 | 306.94 | 328.01 | +10.07% | 57.92 | 10.08% |
| 2026-04-16 | 298.16 | 309.21 | 288.00 | 298.00 | +1.88% | 41.67 | 7.96% |
| 2026-04-15 | 290.00 | 307.90 | 287.00 | 292.50 | +1.21% | 43.00 | 8.26% |
| 2026-04-14 | 260.76 | 304.93 | 260.76 | 289.00 | +12.93% | 58.52 | 11.54% |
| 2026-04-13 | 233.00 | 262.66 | 233.00 | 255.90 | +6.90% | 44.03 | 10.09% |
| 2026-04-10 | 229.00 | 249.88 | 218.80 | 239.39 | +4.06% | 50.56 | 12.37% |
| 2026-04-09 | 230.23 | 235.89 | 227.00 | 230.05 | -3.62% | 30.95 | 7.59% |
| 2026-04-08 | 245.00 | 245.50 | 229.19 | 238.68 | +4.46% | 34.96 | 8.41% |
| 2026-04-07 | 233.45 | 240.00 | 225.50 | 228.50 | -3.56% | 30.79 | 7.55% |
| 2026-04-03 | 226.00 | 249.79 | 225.99 | 236.93 | +9.41% | 37.16 | 8.79% |
| 2026-04-02 | 225.00 | 232.94 | 215.42 | 216.55 | -4.69% | 25.68 | 6.55% |
| 2026-04-01 | 217.00 | 229.30 | 210.61 | 227.20 | +10.29% | 35.34 | 9.17% |
| 2026-03-31 | 213.50 | 215.80 | 204.60 | 206.00 | -7.69% | 32.02 | 8.66% |
| 2026-03-30 | 228.00 | 232.00 | 220.10 | 223.16 | -2.91% | 26.27 | 6.65% |
| 2026-03-27 | 213.00 | 236.00 | 211.89 | 229.85 | +0.86% | 35.45 | 8.93% |
| 2026-03-26 | 219.19 | 234.00 | 219.19 | 227.88 | +1.65% | 38.25 | 9.54% |
| 2026-03-25 | 210.00 | 233.25 | 210.00 | 224.18 | +14.38% | 41.57 | 10.54% |
| 2026-03-24 | 192.57 | 196.66 | 182.01 | 195.99 | +2.61% | 32.98 | 9.79% |