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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 130.00 | 132.57 | 128.51 | 130.22 | +1.32% | 14.21 | 6.18% |
| 2026-01-15 | 124.80 | 128.60 | 123.05 | 128.52 | +1.31% | 12.21 | 5.50% |
| 2026-01-14 | 125.97 | 130.60 | 123.43 | 126.86 | +2.32% | 17.67 | 7.93% |
| 2026-01-13 | 137.00 | 137.20 | 123.50 | 123.98 | -11.35% | 21.16 | 9.32% |
| 2026-01-12 | 136.00 | 143.47 | 131.06 | 139.85 | +0.91% | 26.04 | 10.78% |
| 2026-01-09 | 124.05 | 140.57 | 122.30 | 138.59 | +9.39% | 32.06 | 13.74% |
| 2026-01-08 | 126.50 | 129.69 | 124.66 | 126.69 | -2.08% | 13.14 | 5.87% |
| 2026-01-07 | 130.00 | 131.69 | 126.00 | 129.38 | +2.93% | 19.44 | 8.58% |
| 2026-01-06 | 125.94 | 128.87 | 124.24 | 125.70 | -1.99% | 13.85 | 6.25% |
| 2026-01-05 | 126.26 | 130.48 | 126.05 | 128.25 | +2.31% | 15.33 | 6.78% |
| 2025-12-31 | 129.06 | 130.00 | 124.00 | 125.35 | -3.19% | 17.52 | 7.87% |
| 2025-12-30 | 132.01 | 135.56 | 128.96 | 129.48 | -2.62% | 19.53 | 8.40% |
| 2025-12-29 | 138.35 | 138.50 | 131.03 | 132.96 | -5.80% | 23.35 | 9.87% |
| 2025-12-26 | 149.67 | 150.00 | 141.00 | 141.14 | -11.03% | 33.56 | 13.25% |
| 2025-12-25 | 139.70 | 162.00 | 136.12 | 158.64 | +13.16% | 36.34 | 14.09% |
| 2025-12-24 | 145.12 | 146.81 | 137.39 | 140.19 | -1.97% | 17.26 | 6.98% |
| 2025-12-23 | 143.26 | 147.50 | 136.21 | 143.00 | +1.42% | 23.60 | 9.44% |
| 2025-12-22 | 142.80 | 151.50 | 139.46 | 141.00 | +3.68% | 25.23 | 9.92% |
| 2025-12-19 | 146.00 | 146.13 | 134.66 | 136.00 | -4.31% | 18.63 | 7.69% |
| 2025-12-18 | 142.20 | 146.46 | 139.25 | 142.13 | -4.93% | 22.22 | 8.83% |