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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 84.56 | 89.87 | 83.01 | 85.73 | +2.00% | 12.95 | 8.52% |
| 2025-11-18 | 84.01 | 87.87 | 79.95 | 84.05 | +1.18% | 12.33 | 8.35% |
| 2025-11-17 | 82.00 | 84.00 | 80.81 | 83.07 | +1.29% | 8.67 | 5.96% |
| 2025-11-14 | 88.47 | 89.50 | 82.01 | 82.01 | -9.29% | 11.97 | 8.07% |
| 2025-11-13 | 85.35 | 95.55 | 83.97 | 90.41 | +9.60% | 16.87 | 10.57% |
| 2025-11-12 | 83.91 | 84.21 | 78.92 | 82.49 | -3.52% | 11.42 | 7.95% |
| 2025-11-11 | 86.71 | 91.83 | 85.04 | 85.50 | -1.38% | 14.65 | 9.42% |
| 2025-11-10 | 86.00 | 87.48 | 82.29 | 86.70 | -0.91% | 14.66 | 9.80% |
| 2025-11-07 | 81.89 | 91.77 | 80.48 | 87.50 | +9.01% | 22.78 | 15.21% |
| 2025-11-06 | 68.95 | 80.27 | 68.30 | 80.27 | +20.00% | 17.30 | 12.84% |
| 2025-11-05 | 66.95 | 67.80 | 65.11 | 66.89 | -1.46% | 2.89 | 2.47% |
| 2025-11-04 | 69.84 | 70.30 | 67.34 | 67.88 | -2.78% | 2.76 | 2.28% |
| 2025-11-03 | 70.05 | 71.48 | 67.00 | 69.82 | -3.24% | 4.85 | 4.00% |
| 2025-10-31 | 75.45 | 75.45 | 71.92 | 72.16 | -3.63% | 4.03 | 3.14% |
| 2025-10-30 | 75.40 | 76.86 | 73.68 | 74.88 | -2.95% | 5.77 | 4.37% |
| 2025-10-29 | 75.58 | 79.66 | 75.01 | 77.16 | +4.57% | 8.48 | 6.18% |
| 2025-10-28 | 74.50 | 75.98 | 73.50 | 73.79 | -1.22% | 5.16 | 3.92% |
| 2025-10-27 | 76.00 | 76.00 | 73.38 | 74.70 | -0.37% | 6.81 | 5.19% |
| 2025-10-24 | 72.98 | 75.49 | 71.58 | 74.98 | +4.11% | 5.28 | 4.05% |
| 2025-10-23 | 73.38 | 74.66 | 70.37 | 72.02 | -3.57% | 4.31 | 3.41% |