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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 42.06 | 42.88 | 39.09 | 39.22 | -8.54% | 3.35 | 15.63% |
| 2026-01-15 | 44.00 | 46.79 | 41.14 | 42.88 | -3.86% | 4.50 | 19.29% |
| 2026-01-14 | 38.90 | 46.20 | 38.51 | 44.60 | +12.77% | 5.19 | 23.21% |
| 2026-01-13 | 37.80 | 42.29 | 37.24 | 39.55 | +5.30% | 3.80 | 17.86% |
| 2026-01-12 | 36.91 | 38.23 | 36.66 | 37.56 | +1.13% | 1.98 | 9.88% |
| 2026-01-09 | 36.58 | 37.60 | 36.56 | 37.14 | -0.96% | 1.43 | 7.19% |
| 2026-01-08 | 37.22 | 37.50 | 36.13 | 37.50 | -0.27% | 1.72 | 8.78% |
| 2026-01-07 | 36.30 | 38.48 | 36.10 | 37.60 | +3.90% | 2.11 | 10.49% |
| 2026-01-06 | 36.01 | 36.73 | 35.80 | 36.19 | +1.51% | 1.31 | 6.76% |
| 2026-01-05 | 35.18 | 35.89 | 35.18 | 35.65 | +0.22% | 1.02 | 5.36% |
| 2025-12-31 | 34.59 | 36.13 | 33.98 | 35.57 | +3.52% | 1.73 | 9.20% |
| 2025-12-30 | 34.24 | 34.79 | 34.12 | 34.36 | -0.84% | 0.65 | 3.51% |
| 2025-12-29 | 34.63 | 35.10 | 34.07 | 34.65 | +0.09% | 0.78 | 4.22% |
| 2025-12-26 | 34.65 | 34.96 | 33.96 | 34.62 | +0.79% | 0.87 | 4.72% |
| 2025-12-25 | 34.37 | 34.46 | 33.61 | 34.35 | +0.56% | 0.73 | 4.02% |
| 2025-12-24 | 33.91 | 34.34 | 33.40 | 34.16 | +0.65% | 0.79 | 4.33% |
| 2025-12-23 | 33.44 | 34.47 | 33.40 | 33.94 | +1.10% | 1.02 | 5.62% |
| 2025-12-22 | 33.65 | 34.05 | 33.35 | 33.57 | -0.44% | 0.74 | 4.12% |
| 2025-12-19 | 32.80 | 33.96 | 32.70 | 33.72 | +2.80% | 0.83 | 4.62% |
| 2025-12-18 | 32.71 | 34.05 | 32.55 | 32.80 | -0.24% | 1.02 | 5.73% |