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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.67 | 24.92 | 24.29 | 24.54 | -1.29% | 1.23 | 9.42% |
| 2025-08-18 | 25.30 | 25.42 | 24.73 | 24.86 | -1.86% | 1.54 | 11.54% |
| 2025-08-15 | 25.31 | 25.50 | 24.75 | 25.33 | -0.12% | 1.47 | 10.96% |
| 2025-08-14 | 24.68 | 26.08 | 24.35 | 25.36 | +2.67% | 2.80 | 20.77% |
| 2025-08-13 | 24.18 | 25.22 | 23.80 | 24.70 | +2.53% | 1.89 | 14.37% |
| 2025-08-12 | 23.78 | 24.59 | 23.78 | 24.09 | +1.01% | 1.54 | 11.95% |
| 2025-08-11 | 23.54 | 23.85 | 23.35 | 23.85 | +1.32% | 1.22 | 9.69% |
| 2025-08-08 | 24.10 | 24.27 | 23.30 | 23.54 | -1.88% | 1.36 | 10.85% |
| 2025-08-07 | 22.59 | 24.29 | 22.59 | 23.99 | +6.67% | 3.17 | 24.95% |
| 2025-08-06 | 22.37 | 22.62 | 22.33 | 22.49 | +0.04% | 0.52 | 4.32% |
| 2025-08-05 | 22.19 | 22.58 | 22.18 | 22.48 | +1.31% | 0.59 | 4.92% |
| 2025-08-04 | 21.90 | 22.21 | 21.63 | 22.19 | +1.14% | 0.40 | 3.38% |
| 2025-08-01 | 21.61 | 21.96 | 21.52 | 21.94 | +0.97% | 0.42 | 3.63% |
| 2025-07-31 | 21.91 | 22.14 | 21.62 | 21.73 | -1.63% | 0.63 | 5.39% |
| 2025-07-30 | 22.05 | 22.29 | 21.94 | 22.09 | +0.05% | 0.56 | 4.71% |
| 2025-07-29 | 22.65 | 22.77 | 21.72 | 22.08 | -3.07% | 1.14 | 9.68% |
| 2025-07-28 | 22.75 | 23.00 | 22.56 | 22.78 | +0.57% | 0.66 | 5.43% |
| 2025-07-25 | 22.57 | 22.82 | 22.52 | 22.65 | -0.09% | 0.55 | 4.55% |
| 2025-07-24 | 22.39 | 22.88 | 22.33 | 22.67 | +1.48% | 0.76 | 6.30% |
| 2025-07-23 | 22.49 | 22.65 | 22.26 | 22.34 | -1.11% | 0.65 | 5.44% |