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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.01 | 23.07 | 22.48 | 22.59 | -2.21% | 1.06 | 8.74% |
| 2025-07-21 | 23.38 | 23.61 | 23.06 | 23.10 | 0.00% | 1.01 | 8.16% |
| 2025-07-18 | 23.40 | 23.47 | 22.78 | 23.10 | -1.79% | 1.49 | 12.12% |
| 2025-07-17 | 22.92 | 24.10 | 22.75 | 23.52 | +1.99% | 1.85 | 14.66% |
| 2025-07-16 | 23.56 | 23.81 | 22.74 | 23.06 | -2.82% | 1.50 | 12.08% |
| 2025-07-15 | 23.60 | 24.29 | 23.02 | 23.73 | +0.64% | 2.60 | 20.47% |
| 2025-07-14 | 22.42 | 23.90 | 22.23 | 23.58 | +5.27% | 2.45 | 19.65% |
| 2025-07-11 | 23.00 | 23.00 | 22.36 | 22.40 | -3.28% | 1.71 | 14.19% |
| 2025-07-10 | 21.58 | 23.20 | 21.47 | 23.16 | +7.77% | 2.56 | 21.41% |
| 2025-07-09 | 21.62 | 21.75 | 21.43 | 21.49 | -0.60% | 0.51 | 4.41% |
| 2025-07-08 | 21.49 | 21.64 | 21.34 | 21.62 | +0.98% | 0.56 | 4.91% |
| 2025-07-07 | 21.05 | 21.46 | 21.04 | 21.41 | +1.95% | 0.50 | 4.35% |
| 2025-07-04 | 21.49 | 21.49 | 21.00 | 21.00 | -1.82% | 0.57 | 5.03% |
| 2025-07-03 | 21.43 | 21.51 | 21.23 | 21.39 | -0.23% | 0.42 | 3.66% |
| 2025-07-02 | 21.62 | 21.63 | 21.23 | 21.44 | -1.02% | 0.49 | 4.32% |
| 2025-07-01 | 21.62 | 21.68 | 21.25 | 21.66 | +0.14% | 0.64 | 5.54% |
| 2025-06-30 | 21.26 | 21.68 | 21.20 | 21.63 | +1.84% | 0.63 | 5.43% |
| 2025-06-27 | 21.42 | 21.45 | 21.17 | 21.24 | -0.05% | 0.56 | 4.93% |
| 2025-06-26 | 21.49 | 21.88 | 21.15 | 21.25 | -0.38% | 0.77 | 6.71% |
| 2025-06-25 | 21.31 | 21.54 | 20.95 | 21.33 | +0.09% | 0.67 | 5.86% |