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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 44.12 | 44.50 | 43.22 | 44.28 | +0.36% | 1.32 | 5.64% |
| 2026-04-20 | 42.00 | 44.15 | 41.32 | 44.12 | +5.05% | 1.47 | 6.44% |
| 2026-04-17 | 42.46 | 43.31 | 41.70 | 42.00 | -1.11% | 0.95 | 4.23% |
| 2026-04-16 | 40.41 | 43.17 | 40.01 | 42.47 | +4.68% | 1.69 | 7.53% |
| 2026-04-15 | 40.40 | 41.45 | 40.03 | 40.57 | +0.25% | 0.96 | 4.42% |
| 2026-04-14 | 40.92 | 41.18 | 39.76 | 40.47 | -0.42% | 0.93 | 4.31% |
| 2026-04-13 | 41.26 | 41.52 | 40.00 | 40.64 | -1.26% | 0.79 | 3.62% |
| 2026-04-10 | 40.96 | 43.50 | 40.80 | 41.16 | +1.65% | 1.46 | 6.47% |
| 2026-04-09 | 39.73 | 40.78 | 39.50 | 40.49 | +1.25% | 0.70 | 3.24% |
| 2026-04-08 | 38.91 | 40.29 | 38.71 | 39.99 | +4.11% | 0.75 | 3.53% |
| 2026-04-07 | 37.48 | 38.79 | 37.36 | 38.41 | +2.45% | 0.77 | 3.75% |
| 2026-04-03 | 38.88 | 39.06 | 37.46 | 37.49 | -3.43% | 0.67 | 3.32% |
| 2026-04-02 | 40.18 | 40.29 | 38.55 | 38.82 | -2.54% | 0.56 | 2.69% |
| 2026-04-01 | 39.69 | 40.18 | 39.51 | 39.83 | +1.87% | 0.62 | 2.92% |
| 2026-03-31 | 39.79 | 40.59 | 39.01 | 39.10 | -2.49% | 0.65 | 3.05% |
| 2026-03-30 | 40.60 | 41.00 | 39.05 | 40.10 | -3.05% | 0.65 | 3.03% |
| 2026-03-27 | 39.00 | 41.92 | 38.86 | 41.36 | +4.97% | 1.10 | 5.02% |
| 2026-03-26 | 40.24 | 40.78 | 38.97 | 39.40 | -1.99% | 0.63 | 2.98% |
| 2026-03-25 | 39.98 | 41.32 | 39.79 | 40.20 | +0.37% | 0.88 | 4.05% |
| 2026-03-24 | 39.79 | 40.10 | 38.66 | 40.05 | +4.03% | 0.84 | 4.00% |