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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 40.57 | 41.40 | 38.35 | 38.50 | -7.96% | 1.24 | 5.85% |
| 2026-03-20 | 41.56 | 42.44 | 40.90 | 41.83 | +1.53% | 1.08 | 4.84% |
| 2026-03-19 | 42.61 | 43.00 | 40.80 | 41.20 | -4.30% | 1.02 | 4.60% |
| 2026-03-18 | 42.58 | 43.20 | 42.20 | 43.05 | +1.49% | 0.84 | 3.69% |
| 2026-03-17 | 44.02 | 45.46 | 42.00 | 42.42 | -4.01% | 1.38 | 5.91% |
| 2026-03-16 | 45.18 | 46.14 | 42.82 | 44.19 | -2.99% | 1.96 | 8.32% |
| 2026-03-13 | 48.39 | 49.20 | 45.33 | 45.55 | -7.46% | 2.80 | 11.12% |
| 2026-03-12 | 49.97 | 50.45 | 48.31 | 49.22 | -2.53% | 3.16 | 11.98% |
| 2026-03-11 | 46.20 | 52.76 | 45.10 | 50.50 | +10.96% | 4.39 | 17.01% |
| 2026-03-10 | 45.39 | 45.96 | 44.30 | 45.51 | +0.91% | 1.19 | 4.92% |
| 2026-03-09 | 46.20 | 46.88 | 43.71 | 45.10 | -3.88% | 1.91 | 7.98% |
| 2026-03-06 | 45.98 | 48.14 | 45.37 | 46.92 | +2.29% | 2.05 | 8.15% |
| 2026-03-05 | 46.50 | 47.16 | 44.90 | 45.87 | -0.56% | 1.47 | 6.01% |
| 2026-03-04 | 45.11 | 46.36 | 44.60 | 46.13 | +2.26% | 1.32 | 5.43% |
| 2026-03-03 | 46.30 | 47.33 | 45.01 | 45.11 | -2.86% | 1.93 | 7.84% |
| 2026-03-02 | 44.82 | 46.82 | 43.60 | 46.44 | +0.85% | 2.62 | 10.82% |
| 2026-02-27 | 45.20 | 46.85 | 44.84 | 46.05 | +1.28% | 1.57 | 6.37% |
| 2026-02-26 | 45.58 | 46.88 | 44.65 | 45.47 | -0.59% | 2.47 | 10.08% |
| 2026-02-25 | 48.32 | 49.00 | 45.41 | 45.74 | -5.85% | 3.41 | 13.72% |
| 2026-02-24 | 48.41 | 49.41 | 47.30 | 48.58 | +3.67% | 2.87 | 11.06% |