长华化学 (301518) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	33.42	32.57	-0.85	-2.54%	32.28	33.42	22648	7392	4.23%
2025-12-15	33.23	33.42	0.12	0.36%	32.91	33.95	21186	7091	3.96%
2025-12-12	33.40	33.30	-0.10	-0.30%	32.90	33.68	30453	10145	5.69%
2025-12-11	34.79	33.40	-1.56	-4.46%	33.25	35.21	46578	15749	8.71%
2025-12-10	36.36	34.96	-0.86	-2.40%	34.34	36.36	37122	13019	6.94%
2025-12-09	37.30	35.82	-1.65	-4.40%	35.70	38.58	45104	16636	8.43%
2025-12-08	37.27	37.47	0.50	1.35%	36.36	37.70	28228	10521	5.28%
2025-12-05	36.70	36.97	0.66	1.82%	36.13	37.14	23142	8529	4.33%
2025-12-04	37.29	36.31	-1.35	-3.58%	35.75	37.29	31624	11529	5.91%
2025-12-03	36.94	37.66	0.50	1.35%	36.10	38.30	54477	20259	10.18%
2025-12-02	38.15	37.16	-0.74	-1.95%	36.92	38.17	40167	14997	7.51%
2025-12-01	39.27	37.90	-1.87	-4.70%	37.74	40.05	64187	24693	12.00%
2025-11-28	39.50	39.77	0.01	0.03%	39.30	40.80	49459	19709	9.24%
2025-11-27	43.00	39.76	-3.81	-8.74%	39.51	43.01	82728	34270	15.46%
2025-11-26	40.80	43.57	2.42	5.88%	40.50	43.99	107299	45685	20.06%
2025-11-25	41.25	41.15	-0.64	-1.53%	40.58	42.68	86655	35991	16.20%
2025-11-24	38.70	41.79	3.74	9.83%	38.08	41.84	96332	39102	18.01%
2025-11-21	38.00	38.05	-1.41	-3.57%	36.80	40.26	66873	25638	12.50%
2025-11-20	37.91	39.46	1.78	4.72%	37.74	40.94	86954	34447	16.25%
2025-11-19	37.57	37.68	0.08	0.21%	37.01	38.31	44265	16693	8.27%
2025-11-18	38.60	37.60	-1.30	-3.34%	37.40	39.19	48415	18327	9.05%
2025-11-17	40.38	38.90	-1.49	-3.69%	38.38	40.85	82213	32168	15.37%
2025-11-14	42.05	40.39	-3.57	-8.12%	40.18	44.00	106312	44663	19.87%
2025-11-13	41.31	43.96	1.86	4.42%	40.44	45.40	143154	60984	26.76%
2025-11-12	44.00	42.10	-1.71	-3.90%	40.24	47.60	165949	71038	31.02%
2025-11-11	35.70	43.81	7.30	19.99%	35.30	43.81	113852	43313	21.28%
2025-11-10	34.52	36.51	1.92	5.55%	34.33	37.05	95956	34538	17.94%
2025-11-07	33.78	34.59	0.81	2.40%	33.36	36.35	74293	26055	13.89%
2025-11-06	33.60	33.78	0.08	0.24%	33.31	34.54	28766	9747	5.38%
2025-11-05	33.72	33.70	-0.59	-1.72%	33.02	34.20	32634	10959	6.10%
2025-11-04	35.04	34.29	-0.68	-1.94%	33.92	35.21	34411	11817	6.43%
2025-11-03	34.16	34.97	0.75	2.19%	33.05	35.60	53485	18420	10.01%
2025-10-31	32.87	34.22	1.15	3.48%	32.81	35.38	54634	18767	10.22%
2025-10-30	34.00	33.07	-0.93	-2.74%	33.00	34.18	33807	11253	6.32%
2025-10-29	34.36	34.00	0.41	1.22%	33.77	35.25	61120	21097	11.43%
2025-10-28	33.75	33.59	-0.27	-0.80%	33.45	34.45	34277	11600	6.41%
2025-10-27	33.32	33.86	0.54	1.62%	33.00	34.46	40723	13796	7.62%
2025-10-24	32.54	33.32	0.78	2.40%	32.45	33.59	31207	10296	5.84%
2025-10-23	33.40	32.54	-1.02	-3.04%	32.23	33.58	29867	9744	5.59%
2025-10-22	33.90	33.56	-0.78	-2.27%	33.39	34.52	29993	10142	5.61%
2025-10-21	34.12	34.34	0.61	1.81%	33.85	34.55	36840	12606	6.89%
2025-10-20	34.03	33.73	0.02	0.06%	33.00	34.38	30610	10322	5.73%
2025-10-17	34.92	33.71	-0.97	-2.80%	33.61	34.98	43841	14938	8.20%
2025-10-16	35.79	34.68	-1.18	-3.29%	34.42	36.15	65998	23115	12.35%
2025-10-15	36.70	35.86	-0.48	-1.32%	35.38	36.98	67813	24412	12.69%
2025-10-14	36.61	36.34	-0.70	-1.89%	35.87	39.00	104573	38966	19.56%
2025-10-13	36.51	37.04	-2.81	-7.05%	36.01	38.65	117165	43466	21.92%
2025-10-10	36.44	39.85	3.37	9.24%	35.11	41.14	157675	59746	29.50%
2025-10-09	37.64	36.48	-1.17	-3.11%	35.52	37.88	115166	42196	21.54%
2025-09-30	35.30	37.65	3.29	9.58%	35.05	40.85	179147	68694	33.51%
2025-09-29	31.53	34.36	5.73	20.01%	31.49	34.36	92370	30959	17.28%
2025-09-26	29.14	28.63	-0.72	-2.45%	28.41	30.00	44634	13037	8.35%
2025-09-25	29.82	29.35	-0.52	-1.74%	28.79	30.90	66770	19857	12.49%
2025-09-24	28.55	29.87	0.87	3.00%	28.35	30.20	68238	20122	12.77%
2025-09-23	27.84	29.00	1.31	4.73%	27.35	29.33	79461	22733	14.86%
2025-09-22	27.87	27.69	0.01	0.04%	27.01	28.18	29814	8175	5.58%
2025-09-19	27.90	27.68	-0.37	-1.32%	27.40	28.49	38855	10824	7.27%
2025-09-18	28.47	28.05	-0.42	-1.48%	27.82	29.00	46112	13072	8.63%
2025-09-17	29.08	28.47	-0.60	-2.06%	28.00	29.78	54661	15737	10.23%
2025-09-16	29.12	29.07	-0.55	-1.86%	28.00	29.38	65802	18913	12.31%
2025-09-15	30.69	29.62	-1.08	-3.52%	29.00	30.81	76434	22588	14.30%
2025-09-12	31.33	30.70	-0.95	-3.00%	30.14	32.60	87755	27354	16.42%
2025-09-11	30.35	31.65	-0.50	-1.56%	30.35	32.66	114065	35839	21.34%
2025-09-10	28.29	32.15	3.20	11.05%	27.51	32.80	134004	40130	25.07%
2025-09-09	28.16	28.95	-0.25	-0.86%	27.75	30.30	114522	33317	21.42%
2025-09-08	26.50	29.20	2.52	9.45%	25.28	30.57	147397	41482	27.57%