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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 142.07 | 143.99 | 133.90 | 134.05 | -7.51% | 16.48 | 6.80% |
| 2026-02-12 | 135.80 | 147.65 | 134.35 | 144.93 | +7.90% | 19.82 | 7.86% |
| 2026-02-11 | 138.00 | 140.56 | 134.16 | 134.32 | -3.71% | 10.95 | 4.56% |
| 2026-02-10 | 140.23 | 146.80 | 139.01 | 139.50 | -1.96% | 15.54 | 6.19% |
| 2026-02-09 | 136.00 | 146.85 | 131.01 | 142.29 | +7.02% | 21.95 | 8.83% |
| 2026-02-06 | 122.10 | 137.50 | 122.01 | 132.96 | +5.31% | 16.63 | 7.15% |
| 2026-02-05 | 128.00 | 130.89 | 124.68 | 126.25 | -6.62% | 12.71 | 5.68% |
| 2026-02-04 | 137.14 | 138.40 | 126.50 | 135.20 | -1.39% | 20.81 | 8.93% |
| 2026-02-03 | 130.60 | 137.97 | 129.24 | 137.10 | +7.02% | 24.07 | 10.09% |
| 2026-02-02 | 129.00 | 135.98 | 125.31 | 128.11 | -1.61% | 15.77 | 6.89% |
| 2026-01-30 | 120.46 | 133.24 | 118.70 | 130.20 | +7.35% | 20.91 | 9.36% |
| 2026-01-29 | 127.47 | 128.23 | 120.69 | 121.28 | -6.00% | 14.94 | 6.84% |
| 2026-01-28 | 130.44 | 131.20 | 127.31 | 129.02 | -0.22% | 12.55 | 5.51% |
| 2026-01-27 | 121.95 | 131.49 | 118.41 | 129.30 | +5.79% | 18.10 | 8.07% |
| 2026-01-26 | 124.70 | 127.30 | 121.87 | 122.22 | -2.13% | 9.42 | 4.32% |
| 2026-01-23 | 124.00 | 127.34 | 121.21 | 124.88 | +0.22% | 11.03 | 5.02% |
| 2026-01-22 | 120.19 | 125.00 | 120.19 | 124.60 | +3.83% | 11.91 | 5.49% |
| 2026-01-21 | 115.00 | 121.69 | 114.50 | 120.00 | -0.76% | 14.63 | 6.94% |
| 2026-01-20 | 127.11 | 128.30 | 118.72 | 120.92 | -5.53% | 13.10 | 6.10% |
| 2026-01-19 | 127.00 | 131.53 | 127.00 | 128.00 | -1.70% | 9.84 | 4.34% |