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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 44.91 | 47.70 | 44.13 | 46.86 | +5.19% | 3.52 | 14.21% |
| 2026-02-12 | 40.65 | 46.00 | 40.41 | 44.55 | +9.46% | 4.03 | 17.10% |
| 2026-02-11 | 40.18 | 41.57 | 40.10 | 40.70 | +1.12% | 1.30 | 5.92% |
| 2026-02-10 | 40.70 | 41.15 | 40.18 | 40.25 | -1.20% | 0.73 | 3.39% |
| 2026-02-09 | 40.44 | 41.09 | 40.08 | 40.74 | +1.72% | 0.96 | 4.41% |
| 2026-02-06 | 39.50 | 40.78 | 39.01 | 40.05 | +1.39% | 0.94 | 4.39% |
| 2026-02-05 | 39.97 | 40.47 | 39.10 | 39.50 | -1.15% | 0.80 | 3.80% |
| 2026-02-04 | 40.12 | 41.06 | 39.73 | 39.96 | -0.40% | 0.96 | 4.43% |
| 2026-02-03 | 38.97 | 40.65 | 38.97 | 40.12 | +3.40% | 0.88 | 4.13% |
| 2026-02-02 | 39.78 | 41.00 | 38.77 | 38.80 | -4.10% | 1.13 | 5.33% |
| 2026-01-30 | 40.85 | 41.39 | 38.80 | 40.46 | -2.20% | 1.80 | 8.40% |
| 2026-01-29 | 41.03 | 43.37 | 40.81 | 41.37 | +0.02% | 2.29 | 10.15% |
| 2026-01-28 | 41.50 | 42.45 | 40.99 | 41.36 | -0.22% | 1.78 | 8.00% |
| 2026-01-27 | 44.20 | 44.20 | 40.74 | 41.45 | -5.97% | 2.72 | 12.05% |
| 2026-01-26 | 44.26 | 46.50 | 44.01 | 44.08 | -2.20% | 2.61 | 10.86% |
| 2026-01-23 | 43.37 | 45.50 | 43.33 | 45.07 | +1.72% | 3.33 | 13.99% |
| 2026-01-22 | 42.29 | 44.83 | 41.00 | 44.31 | +3.75% | 3.31 | 14.46% |
| 2026-01-21 | 41.87 | 43.38 | 40.51 | 42.71 | -0.61% | 2.90 | 12.91% |
| 2026-01-20 | 40.52 | 43.98 | 40.36 | 42.97 | +5.45% | 3.77 | 16.65% |
| 2026-01-19 | 38.62 | 41.30 | 38.40 | 40.75 | +3.90% | 2.43 | 11.34% |