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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 37.57 | 38.31 | 37.01 | 37.68 | +0.21% | 1.67 | 8.27% |
| 2025-11-18 | 38.60 | 39.19 | 37.40 | 37.60 | -3.34% | 1.83 | 9.05% |
| 2025-11-17 | 40.38 | 40.85 | 38.38 | 38.90 | -3.69% | 3.22 | 15.37% |
| 2025-11-14 | 42.05 | 44.00 | 40.18 | 40.39 | -8.12% | 4.47 | 19.87% |
| 2025-11-13 | 41.31 | 45.40 | 40.44 | 43.96 | +4.42% | 6.10 | 26.76% |
| 2025-11-12 | 44.00 | 47.60 | 40.24 | 42.10 | -3.90% | 7.10 | 31.02% |
| 2025-11-11 | 35.70 | 43.81 | 35.30 | 43.81 | +19.99% | 4.33 | 21.28% |
| 2025-11-10 | 34.52 | 37.05 | 34.33 | 36.51 | +5.55% | 3.45 | 17.94% |
| 2025-11-07 | 33.78 | 36.35 | 33.36 | 34.59 | +2.40% | 2.61 | 13.89% |
| 2025-11-06 | 33.60 | 34.54 | 33.31 | 33.78 | +0.24% | 0.97 | 5.38% |
| 2025-11-05 | 33.72 | 34.20 | 33.02 | 33.70 | -1.72% | 1.10 | 6.10% |
| 2025-11-04 | 35.04 | 35.21 | 33.92 | 34.29 | -1.94% | 1.18 | 6.43% |
| 2025-11-03 | 34.16 | 35.60 | 33.05 | 34.97 | +2.19% | 1.84 | 10.01% |
| 2025-10-31 | 32.87 | 35.38 | 32.81 | 34.22 | +3.48% | 1.88 | 10.22% |
| 2025-10-30 | 34.00 | 34.18 | 33.00 | 33.07 | -2.74% | 1.13 | 6.32% |
| 2025-10-29 | 34.36 | 35.25 | 33.77 | 34.00 | +1.22% | 2.11 | 11.43% |
| 2025-10-28 | 33.75 | 34.45 | 33.45 | 33.59 | -0.80% | 1.16 | 6.41% |
| 2025-10-27 | 33.32 | 34.46 | 33.00 | 33.86 | +1.62% | 1.38 | 7.62% |
| 2025-10-24 | 32.54 | 33.59 | 32.45 | 33.32 | +2.40% | 1.03 | 5.84% |
| 2025-10-23 | 33.40 | 33.58 | 32.23 | 32.54 | -3.04% | 0.97 | 5.59% |