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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.80 | 32.95 | 32.13 | 32.88 | +0.95% | 0.61 | 3.53% |
| 2025-12-16 | 33.42 | 33.42 | 32.28 | 32.57 | -2.54% | 0.74 | 4.23% |
| 2025-12-15 | 33.23 | 33.95 | 32.91 | 33.42 | +0.36% | 0.71 | 3.96% |
| 2025-12-12 | 33.40 | 33.68 | 32.90 | 33.30 | -0.30% | 1.01 | 5.69% |
| 2025-12-11 | 34.79 | 35.21 | 33.25 | 33.40 | -4.46% | 1.57 | 8.71% |
| 2025-12-10 | 36.36 | 36.36 | 34.34 | 34.96 | -2.40% | 1.30 | 6.94% |
| 2025-12-09 | 37.30 | 38.58 | 35.70 | 35.82 | -4.40% | 1.66 | 8.43% |
| 2025-12-08 | 37.27 | 37.70 | 36.36 | 37.47 | +1.35% | 1.05 | 5.28% |
| 2025-12-05 | 36.70 | 37.14 | 36.13 | 36.97 | +1.82% | 0.85 | 4.33% |
| 2025-12-04 | 37.29 | 37.29 | 35.75 | 36.31 | -3.58% | 1.15 | 5.91% |
| 2025-12-03 | 36.94 | 38.30 | 36.10 | 37.66 | +1.35% | 2.03 | 10.18% |
| 2025-12-02 | 38.15 | 38.17 | 36.92 | 37.16 | -1.95% | 1.50 | 7.51% |
| 2025-12-01 | 39.27 | 40.05 | 37.74 | 37.90 | -4.70% | 2.47 | 12.00% |
| 2025-11-28 | 39.50 | 40.80 | 39.30 | 39.77 | +0.03% | 1.97 | 9.24% |
| 2025-11-27 | 43.00 | 43.01 | 39.51 | 39.76 | -8.74% | 3.43 | 15.46% |
| 2025-11-26 | 40.80 | 43.99 | 40.50 | 43.57 | +5.88% | 4.57 | 20.06% |
| 2025-11-25 | 41.25 | 42.68 | 40.58 | 41.15 | -1.53% | 3.60 | 16.20% |
| 2025-11-24 | 38.70 | 41.84 | 38.08 | 41.79 | +9.83% | 3.91 | 18.01% |
| 2025-11-21 | 38.00 | 40.26 | 36.80 | 38.05 | -3.57% | 2.56 | 12.50% |
| 2025-11-20 | 37.91 | 40.94 | 37.74 | 39.46 | +4.72% | 3.44 | 16.25% |