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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 143.00 | 150.67 | 142.34 | 149.50 | +5.46% | 28.48 | 10.94% |
| 2025-12-16 | 145.99 | 147.94 | 137.01 | 141.76 | -1.90% | 18.57 | 7.42% |
| 2025-12-15 | 140.99 | 150.70 | 140.99 | 144.50 | -3.20% | 19.60 | 7.68% |
| 2025-12-12 | 148.00 | 153.00 | 145.53 | 149.28 | +0.86% | 25.33 | 9.63% |
| 2025-12-11 | 152.64 | 158.49 | 147.91 | 148.00 | -3.04% | 27.06 | 10.11% |
| 2025-12-10 | 142.32 | 156.65 | 142.26 | 152.64 | +8.09% | 31.99 | 12.00% |
| 2025-12-09 | 140.94 | 145.50 | 140.58 | 141.22 | -4.89% | 27.94 | 11.11% |
| 2025-12-08 | 132.18 | 150.88 | 129.94 | 148.48 | +15.26% | 34.62 | 14.00% |
| 2025-12-05 | 111.00 | 128.82 | 107.35 | 128.82 | +20.00% | 24.71 | 11.88% |
| 2025-12-04 | 106.23 | 110.80 | 103.51 | 107.35 | -0.39% | 14.59 | 7.75% |
| 2025-12-03 | 108.51 | 112.09 | 107.00 | 107.77 | -2.47% | 11.71 | 6.09% |
| 2025-12-02 | 111.46 | 114.80 | 106.61 | 110.50 | -1.21% | 16.05 | 8.28% |
| 2025-12-01 | 117.24 | 117.40 | 110.54 | 111.85 | -5.77% | 20.42 | 10.24% |
| 2025-11-28 | 114.65 | 121.11 | 113.00 | 118.70 | +3.43% | 23.46 | 11.36% |
| 2025-11-27 | 105.90 | 122.00 | 105.90 | 114.76 | +7.10% | 34.76 | 17.12% |
| 2025-11-26 | 90.00 | 107.15 | 90.00 | 107.15 | +20.00% | 31.01 | 17.64% |
| 2025-11-25 | 77.43 | 89.29 | 76.45 | 89.29 | +20.00% | 20.29 | 13.52% |
| 2025-11-24 | 75.61 | 76.81 | 73.47 | 74.41 | -0.12% | 6.05 | 4.57% |
| 2025-11-21 | 77.02 | 78.99 | 72.22 | 74.50 | -10.65% | 11.21 | 8.39% |
| 2025-11-20 | 89.85 | 89.99 | 81.01 | 83.38 | -2.74% | 12.05 | 8.18% |