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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.12 | 29.38 | 28.00 | 29.07 | -1.86% | 1.89 | 12.31% |
| 2025-09-15 | 30.69 | 30.81 | 29.00 | 29.62 | -3.52% | 2.26 | 14.30% |
| 2025-09-12 | 31.33 | 32.60 | 30.14 | 30.70 | -3.00% | 2.74 | 16.42% |
| 2025-09-11 | 30.35 | 32.66 | 30.35 | 31.65 | -1.56% | 3.58 | 21.34% |
| 2025-09-10 | 28.29 | 32.80 | 27.51 | 32.15 | +11.05% | 4.01 | 25.07% |
| 2025-09-09 | 28.16 | 30.30 | 27.75 | 28.95 | -0.86% | 3.33 | 21.42% |
| 2025-09-08 | 26.50 | 30.57 | 25.28 | 29.20 | +9.45% | 4.15 | 27.57% |
| 2025-09-05 | 26.78 | 27.80 | 26.27 | 26.68 | -1.15% | 2.44 | 17.10% |
| 2025-09-04 | 26.10 | 26.99 | 25.22 | 26.99 | +4.61% | 3.34 | 23.67% |
| 2025-09-03 | 25.09 | 26.24 | 25.09 | 25.80 | +2.83% | 2.52 | 18.28% |
| 2025-09-02 | 25.30 | 25.64 | 24.56 | 25.09 | -1.69% | 1.26 | 9.37% |
| 2025-09-01 | 25.81 | 26.09 | 25.22 | 25.52 | -0.82% | 1.86 | 13.54% |
| 2025-08-29 | 24.41 | 26.99 | 23.96 | 25.73 | +4.93% | 2.35 | 17.25% |
| 2025-08-28 | 24.30 | 25.04 | 23.70 | 24.52 | +0.29% | 1.08 | 8.26% |
| 2025-08-27 | 25.40 | 25.40 | 24.45 | 24.45 | -3.74% | 1.25 | 9.36% |
| 2025-08-26 | 25.00 | 26.14 | 24.67 | 25.40 | +1.20% | 1.69 | 12.43% |
| 2025-08-25 | 23.96 | 25.51 | 23.91 | 25.10 | +4.80% | 2.22 | 16.58% |
| 2025-08-22 | 24.16 | 24.32 | 23.77 | 23.95 | -1.16% | 0.94 | 7.35% |
| 2025-08-21 | 24.55 | 24.70 | 24.15 | 24.23 | -1.34% | 0.65 | 5.00% |
| 2025-08-20 | 24.35 | 24.58 | 24.12 | 24.56 | +0.08% | 0.83 | 6.42% |