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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 33.90 | 34.52 | 33.39 | 33.56 | -2.27% | 1.01 | 5.61% |
| 2025-10-21 | 34.12 | 34.55 | 33.85 | 34.34 | +1.81% | 1.26 | 6.89% |
| 2025-10-20 | 34.03 | 34.38 | 33.00 | 33.73 | +0.06% | 1.03 | 5.73% |
| 2025-10-17 | 34.92 | 34.98 | 33.61 | 33.71 | -2.80% | 1.49 | 8.20% |
| 2025-10-16 | 35.79 | 36.15 | 34.42 | 34.68 | -3.29% | 2.31 | 12.35% |
| 2025-10-15 | 36.70 | 36.98 | 35.38 | 35.86 | -1.32% | 2.44 | 12.69% |
| 2025-10-14 | 36.61 | 39.00 | 35.87 | 36.34 | -1.89% | 3.90 | 19.56% |
| 2025-10-13 | 36.51 | 38.65 | 36.01 | 37.04 | -7.05% | 4.35 | 21.92% |
| 2025-10-10 | 36.44 | 41.14 | 35.11 | 39.85 | +9.24% | 5.97 | 29.50% |
| 2025-10-09 | 37.64 | 37.88 | 35.52 | 36.48 | -3.11% | 4.22 | 21.54% |
| 2025-09-30 | 35.30 | 40.85 | 35.05 | 37.65 | +9.58% | 6.87 | 33.51% |
| 2025-09-29 | 31.53 | 34.36 | 31.49 | 34.36 | +20.01% | 3.10 | 17.28% |
| 2025-09-26 | 29.14 | 30.00 | 28.41 | 28.63 | -2.45% | 1.30 | 8.35% |
| 2025-09-25 | 29.82 | 30.90 | 28.79 | 29.35 | -1.74% | 1.99 | 12.49% |
| 2025-09-24 | 28.55 | 30.20 | 28.35 | 29.87 | +3.00% | 2.01 | 12.77% |
| 2025-09-23 | 27.84 | 29.33 | 27.35 | 29.00 | +4.73% | 2.27 | 14.87% |
| 2025-09-22 | 27.87 | 28.18 | 27.01 | 27.69 | +0.04% | 0.82 | 5.58% |
| 2025-09-19 | 27.90 | 28.49 | 27.40 | 27.68 | -1.32% | 1.08 | 7.27% |
| 2025-09-18 | 28.47 | 29.00 | 27.82 | 28.05 | -1.48% | 1.31 | 8.63% |
| 2025-09-17 | 29.08 | 29.78 | 28.00 | 28.47 | -2.06% | 1.57 | 10.23% |