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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 24.99 | 26.09 | 24.24 | 25.13 | +1.32% | 2.40 | 17.78% |
| 2025-05-23 | 24.92 | 25.09 | 24.39 | 24.80 | +0.77% | 2.31 | 17.29% |
| 2025-05-22 | 26.09 | 26.09 | 24.28 | 24.61 | -7.18% | 3.30 | 24.60% |
| 2025-05-21 | 27.08 | 29.06 | 26.29 | 26.52 | -5.51% | 4.21 | 28.49% |
| 2025-05-20 | 27.78 | 30.42 | 26.79 | 28.07 | -1.87% | 5.84 | 38.38% |
| 2025-05-19 | 25.65 | 29.64 | 25.40 | 28.60 | +7.10% | 5.68 | 38.80% |
| 2025-05-16 | 25.24 | 27.46 | 24.81 | 26.71 | +5.28% | 5.56 | 39.15% |
| 2025-05-15 | 27.87 | 27.97 | 25.35 | 25.37 | -9.68% | 5.41 | 38.38% |
| 2025-05-14 | 26.13 | 30.51 | 25.71 | 28.09 | +6.99% | 8.11 | 53.66% |
| 2025-05-13 | 22.00 | 26.25 | 21.78 | 26.25 | +20.00% | 4.38 | 34.08% |
| 2025-05-12 | 22.00 | 22.27 | 21.65 | 21.88 | -0.41% | 2.48 | 20.96% |
| 2025-05-09 | 22.69 | 23.31 | 21.93 | 21.96 | -6.58% | 3.53 | 29.12% |
| 2025-05-08 | 24.76 | 24.76 | 22.79 | 23.51 | -0.17% | 5.89 | 46.23% |
| 2025-05-07 | 19.78 | 23.55 | 19.64 | 23.55 | +20.02% | 3.65 | 30.75% |
| 2025-05-06 | 18.95 | 19.77 | 18.77 | 19.62 | +3.07% | 1.85 | 17.67% |