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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 75.91 | 76.00 | 73.70 | 75.19 | -0.45% | 4.55 | 5.70% |
| 2025-09-15 | 77.95 | 79.00 | 75.01 | 75.53 | -3.48% | 6.56 | 8.12% |
| 2025-09-12 | 73.20 | 81.56 | 72.22 | 78.25 | +4.92% | 11.34 | 13.75% |
| 2025-09-11 | 70.40 | 75.20 | 69.50 | 74.58 | +8.91% | 9.69 | 12.49% |
| 2025-09-10 | 70.02 | 70.21 | 67.58 | 68.48 | +0.50% | 3.74 | 5.11% |
| 2025-09-09 | 70.21 | 70.90 | 67.56 | 68.14 | -3.84% | 4.62 | 6.31% |
| 2025-09-08 | 73.00 | 73.00 | 68.51 | 70.86 | -3.59% | 6.50 | 8.69% |
| 2025-09-05 | 70.00 | 73.87 | 69.11 | 73.50 | +5.79% | 7.39 | 9.70% |
| 2025-09-04 | 79.74 | 81.78 | 68.20 | 69.48 | -12.94% | 11.29 | 14.53% |
| 2025-09-03 | 75.60 | 83.83 | 75.35 | 79.81 | +4.64% | 11.22 | 13.23% |
| 2025-09-02 | 83.30 | 85.95 | 75.00 | 76.27 | -9.43% | 13.18 | 15.61% |
| 2025-09-01 | 81.00 | 86.88 | 78.57 | 84.21 | +5.25% | 12.37 | 14.03% |
| 2025-08-29 | 82.00 | 82.70 | 78.20 | 80.01 | -5.45% | 10.68 | 12.65% |
| 2025-08-28 | 78.00 | 85.60 | 78.00 | 84.62 | +10.11% | 13.14 | 14.94% |
| 2025-08-27 | 77.01 | 81.94 | 76.68 | 76.85 | +1.05% | 9.88 | 11.74% |
| 2025-08-26 | 78.96 | 80.65 | 76.05 | 76.05 | -7.29% | 9.25 | 11.12% |
| 2025-08-25 | 82.50 | 85.50 | 80.20 | 82.03 | +3.38% | 11.29 | 12.97% |
| 2025-08-22 | 75.70 | 79.90 | 74.97 | 79.35 | +6.45% | 8.19 | 9.91% |
| 2025-08-21 | 76.66 | 76.66 | 73.65 | 74.54 | -1.92% | 5.45 | 6.86% |
| 2025-08-20 | 76.00 | 76.73 | 72.66 | 76.00 | +0.60% | 5.73 | 7.18% |