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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 72.33 | 76.39 | 71.51 | 74.69 | +1.95% | 5.16 | 3.91% |
| 2025-10-21 | 69.86 | 73.66 | 69.01 | 73.26 | +5.14% | 5.84 | 4.62% |
| 2025-10-20 | 66.04 | 73.26 | 65.00 | 69.68 | +9.39% | 8.03 | 6.53% |
| 2025-10-17 | 67.16 | 67.40 | 63.57 | 63.70 | -5.69% | 2.92 | 2.55% |
| 2025-10-16 | 67.21 | 69.19 | 66.77 | 67.54 | -0.22% | 2.80 | 2.33% |
| 2025-10-15 | 67.01 | 67.92 | 65.63 | 67.69 | +2.02% | 3.10 | 2.62% |
| 2025-10-14 | 69.67 | 71.50 | 65.93 | 66.35 | -3.36% | 4.50 | 3.71% |
| 2025-10-13 | 63.88 | 69.30 | 63.88 | 68.66 | -0.10% | 4.42 | 3.71% |
| 2025-10-10 | 75.16 | 75.16 | 68.10 | 68.73 | -8.79% | 8.05 | 6.46% |
| 2025-10-09 | 77.06 | 78.30 | 75.18 | 75.35 | -0.53% | 6.15 | 4.56% |
| 2025-09-30 | 75.30 | 78.58 | 74.28 | 75.75 | +1.13% | 5.26 | 6.49% |
| 2025-09-29 | 72.42 | 75.50 | 72.03 | 74.90 | +3.40% | 5.33 | 6.78% |
| 2025-09-26 | 75.00 | 75.68 | 72.01 | 72.44 | -3.91% | 5.06 | 6.50% |
| 2025-09-25 | 75.15 | 77.44 | 74.24 | 75.39 | -0.15% | 5.36 | 6.65% |
| 2025-09-24 | 73.00 | 76.80 | 72.20 | 75.50 | +0.19% | 6.77 | 8.55% |
| 2025-09-23 | 80.57 | 80.99 | 72.27 | 75.36 | -4.85% | 9.49 | 11.85% |
| 2025-09-22 | 77.89 | 79.85 | 76.20 | 79.20 | +2.86% | 7.58 | 9.08% |
| 2025-09-19 | 76.62 | 80.17 | 75.80 | 77.00 | +1.64% | 7.71 | 9.31% |
| 2025-09-18 | 76.00 | 79.83 | 74.51 | 75.76 | -0.50% | 8.95 | 10.89% |
| 2025-09-17 | 74.70 | 77.34 | 74.36 | 76.14 | +1.26% | 5.52 | 6.84% |