长华化学 sz.301518
34.79
+3.36%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 34.16 | 35.09 | 33.54 | 34.79 | +3.36% | 0.53 | 2.88% |
| 2026-05-21 | 35.15 | 36.36 | 33.66 | 33.66 | -4.21% | 0.62 | 3.29% |
| 2026-05-20 | 34.39 | 35.45 | 33.90 | 35.14 | +1.33% | 0.51 | 2.73% |
| 2026-05-19 | 34.71 | 34.98 | 33.96 | 34.68 | -0.29% | 0.51 | 2.77% |
| 2026-05-18 | 35.74 | 35.74 | 34.50 | 34.78 | -2.66% | 0.57 | 3.06% |
| 2026-05-15 | 35.20 | 36.82 | 35.15 | 35.73 | +1.36% | 0.70 | 3.63% |
| 2026-05-14 | 36.63 | 37.07 | 35.20 | 35.25 | -3.79% | 0.84 | 4.40% |
| 2026-05-13 | 37.14 | 37.21 | 36.55 | 36.64 | -0.97% | 0.54 | 2.76% |
| 2026-05-12 | 37.14 | 37.78 | 36.40 | 37.00 | +0.16% | 0.60 | 3.03% |
| 2026-05-11 | 37.93 | 38.27 | 36.90 | 36.94 | -2.66% | 0.90 | 4.52% |
| 2026-05-08 | 38.38 | 38.41 | 37.65 | 37.95 | -1.12% | 0.71 | 3.49% |
| 2026-05-07 | 37.58 | 38.92 | 36.92 | 38.38 | +2.51% | 0.95 | 4.68% |
| 2026-05-06 | 36.63 | 37.46 | 36.20 | 37.44 | +1.99% | 0.95 | 4.80% |
| 2026-04-30 | 36.44 | 37.20 | 36.31 | 36.71 | +0.36% | 0.78 | 3.98% |
| 2026-04-29 | 37.31 | 37.96 | 36.01 | 36.58 | -3.64% | 1.02 | 5.20% |
| 2026-04-28 | 38.72 | 39.35 | 37.39 | 37.96 | -2.39% | 1.20 | 5.89% |
| 2026-04-27 | 41.43 | 41.84 | 37.70 | 38.89 | -6.58% | 1.84 | 8.75% |
| 2026-04-24 | 41.97 | 42.96 | 41.63 | 41.63 | -1.44% | 0.77 | 3.40% |
| 2026-04-23 | 43.45 | 43.87 | 41.75 | 42.24 | -2.78% | 0.84 | 3.72% |
| 2026-04-22 | 44.31 | 44.31 | 43.10 | 43.45 | -1.87% | 0.99 | 4.26% |