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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.97 | 21.40 | 20.86 | 21.31 | +1.80% | 0.67 | 5.88% |
| 2025-06-23 | 20.38 | 21.09 | 20.36 | 20.93 | +1.74% | 0.65 | 5.80% |
| 2025-06-20 | 20.70 | 21.02 | 20.52 | 20.58 | -1.24% | 0.51 | 4.61% |
| 2025-06-19 | 21.60 | 21.68 | 20.69 | 20.83 | -3.85% | 0.89 | 7.84% |
| 2025-06-18 | 21.58 | 21.78 | 21.38 | 21.67 | +0.41% | 0.63 | 5.41% |
| 2025-06-17 | 22.14 | 22.29 | 21.38 | 21.58 | -2.64% | 0.99 | 8.49% |
| 2025-06-16 | 21.89 | 22.93 | 21.70 | 22.16 | +0.45% | 0.97 | 8.10% |
| 2025-06-13 | 22.79 | 22.89 | 21.79 | 22.06 | -3.72% | 1.45 | 12.18% |
| 2025-06-12 | 23.51 | 23.52 | 22.89 | 22.92 | -3.91% | 1.53 | 12.29% |
| 2025-06-11 | 22.98 | 24.03 | 22.52 | 23.85 | +2.04% | 2.08 | 16.54% |
| 2025-06-10 | 22.98 | 24.29 | 22.83 | 23.37 | +1.55% | 2.72 | 21.36% |
| 2025-06-09 | 22.61 | 23.24 | 22.39 | 23.02 | +1.80% | 1.66 | 13.39% |
| 2025-06-06 | 22.27 | 23.15 | 22.05 | 22.61 | +1.51% | 1.69 | 13.81% |
| 2025-06-05 | 22.80 | 22.80 | 22.17 | 22.27 | -2.73% | 1.26 | 10.45% |
| 2025-06-04 | 22.74 | 22.96 | 22.41 | 22.90 | +0.65% | 1.27 | 10.34% |
| 2025-06-03 | 22.80 | 22.90 | 22.20 | 22.75 | +1.10% | 0.92 | 7.49% |
| 2025-05-30 | 23.04 | 23.26 | 22.44 | 22.50 | -2.91% | 1.51 | 12.31% |
| 2025-05-29 | 22.93 | 23.26 | 22.70 | 23.18 | +0.86% | 1.55 | 12.51% |
| 2025-05-28 | 24.31 | 24.55 | 22.85 | 22.98 | -6.61% | 2.53 | 20.13% |
| 2025-05-27 | 24.60 | 25.02 | 23.66 | 24.60 | -2.09% | 2.57 | 19.71% |