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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 191.43 | 207.47 | 186.55 | 191.00 | -5.98% | 33.45 | 9.77% |
| 2026-03-20 | 199.99 | 218.80 | 199.99 | 203.14 | +11.25% | 55.59 | 15.03% |
| 2026-03-19 | 160.10 | 189.60 | 159.29 | 182.59 | +11.33% | 33.03 | 10.50% |
| 2026-03-18 | 162.00 | 165.99 | 156.99 | 164.01 | +2.49% | 15.56 | 5.46% |
| 2026-03-17 | 173.01 | 174.06 | 155.98 | 160.03 | -9.72% | 23.06 | 8.09% |
| 2026-03-16 | 173.12 | 178.60 | 168.17 | 177.25 | +2.43% | 16.58 | 5.39% |
| 2026-03-13 | 175.33 | 185.00 | 173.00 | 173.05 | -3.22% | 18.89 | 6.02% |
| 2026-03-12 | 182.00 | 186.88 | 175.06 | 178.81 | -4.48% | 24.10 | 7.62% |
| 2026-03-11 | 191.00 | 194.85 | 185.00 | 187.20 | -0.64% | 28.22 | 8.45% |
| 2026-03-10 | 163.86 | 188.40 | 161.00 | 188.40 | +20.00% | 33.17 | 10.80% |
| 2026-03-09 | 146.21 | 160.99 | 139.90 | 157.00 | -0.32% | 17.51 | 6.66% |
| 2026-03-06 | 163.81 | 164.00 | 151.00 | 157.50 | -7.18% | 23.64 | 8.54% |
| 2026-03-05 | 179.99 | 180.75 | 165.35 | 169.68 | -3.59% | 25.41 | 8.47% |
| 2026-03-04 | 161.01 | 180.88 | 161.01 | 176.00 | +5.40% | 31.24 | 10.29% |
| 2026-03-03 | 165.77 | 178.88 | 159.00 | 166.99 | +5.97% | 33.54 | 11.36% |
| 2026-03-02 | 155.38 | 164.99 | 155.38 | 157.58 | -1.41% | 17.41 | 6.23% |
| 2026-02-27 | 147.50 | 166.60 | 146.90 | 159.84 | +3.72% | 22.76 | 8.16% |
| 2026-02-26 | 149.92 | 160.00 | 144.55 | 154.10 | +4.93% | 25.64 | 9.56% |
| 2026-02-25 | 136.36 | 152.01 | 136.36 | 146.86 | +8.48% | 28.75 | 11.10% |
| 2026-02-24 | 137.50 | 140.40 | 134.62 | 135.38 | +0.99% | 14.07 | 5.80% |