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
2026-05-06	36.63	37.44	0.73	1.99%	36.20	37.46	25675	9460	4.80%
2026-04-30	36.44	36.71	0.13	0.36%	36.31	37.20	21256	7802	3.98%
2026-04-29	37.31	36.58	-1.38	-3.64%	36.01	37.96	27802	10192	5.20%
2026-04-28	38.72	37.96	-0.93	-2.39%	37.39	39.35	31506	12036	5.89%
2026-04-27	41.43	38.89	-2.74	-6.58%	37.70	41.84	46805	18399	8.76%
2026-04-24	41.97	41.63	-0.61	-1.44%	41.63	42.96	18163	7681	3.40%
2026-04-23	43.45	42.24	-1.21	-2.78%	41.75	43.87	19916	8445	3.73%
2026-04-22	44.31	43.45	-0.83	-1.87%	43.10	44.31	22798	9919	4.26%
2026-04-21	44.12	44.28	0.16	0.36%	43.22	44.50	30178	13180	5.65%
2026-04-20	42.00	44.12	2.12	5.05%	41.32	44.15	34443	14700	6.44%
2026-04-17	42.46	42.00	-0.47	-1.11%	41.70	43.31	22633	9538	4.23%
2026-04-16	40.41	42.47	1.90	4.68%	40.01	43.17	40268	16938	7.53%
2026-04-15	40.40	40.57	0.10	0.25%	40.03	41.45	23634	9587	4.42%
2026-04-14	40.92	40.47	-0.17	-0.42%	39.76	41.18	23045	9299	4.31%
2026-04-13	41.26	40.64	-0.52	-1.26%	40.00	41.52	19370	7875	3.62%
2026-04-10	40.96	41.16	0.67	1.65%	40.80	43.50	34619	14582	6.48%
2026-04-09	39.73	40.49	0.50	1.25%	39.50	40.78	17349	6984	3.25%
2026-04-08	38.91	39.99	1.58	4.11%	38.71	40.29	18878	7459	3.53%
2026-04-07	37.48	38.41	0.92	2.45%	37.36	38.79	20051	7688	3.75%
2026-04-03	38.88	37.49	-1.33	-3.43%	37.46	39.06	17787	6746	3.33%
2026-04-02	40.18	38.82	-1.01	-2.54%	38.55	40.29	14384	5638	2.69%
2026-04-01	39.69	39.83	0.73	1.87%	39.51	40.18	15642	6233	2.93%
2026-03-31	39.79	39.10	-1.00	-2.49%	39.01	40.59	16336	6487	3.06%
2026-03-30	40.60	40.10	-1.26	-3.05%	39.05	41.00	16218	6493	3.03%
2026-03-27	39.00	41.36	1.96	4.97%	38.86	41.92	26851	10964	5.02%
2026-03-26	40.24	39.40	-0.80	-1.99%	38.97	40.78	15960	6341	2.99%
2026-03-25	39.98	40.20	0.15	0.37%	39.79	41.32	21676	8752	4.06%
2026-03-24	39.79	40.05	1.55	4.03%	38.66	40.10	21420	8429	4.01%
2026-03-23	40.57	38.50	-3.33	-7.96%	38.35	41.40	31314	12439	5.86%
2026-03-20	41.56	41.83	0.63	1.53%	40.90	42.44	25905	10801	4.85%
2026-03-19	42.61	41.20	-1.85	-4.30%	40.80	43.00	24617	10225	4.61%
2026-03-18	42.58	43.05	0.63	1.49%	42.20	43.20	19756	8432	3.70%
2026-03-17	44.02	42.42	-1.77	-4.01%	42.00	45.46	31612	13752	5.91%
2026-03-16	45.18	44.19	-1.36	-2.99%	42.82	46.14	44517	19631	8.33%
2026-03-13	48.39	45.55	-3.67	-7.46%	45.33	49.20	59509	28024	11.13%
2026-03-12	49.97	49.22	-1.28	-2.53%	48.31	50.45	64110	31551	11.99%
2026-03-11	46.20	50.50	4.99	10.96%	45.10	52.76	91018	43940	17.03%
2026-03-10	45.39	45.51	0.41	0.91%	44.30	45.96	26300	11905	4.92%
2026-03-09	46.20	45.10	-1.82	-3.88%	43.71	46.88	42715	19146	7.99%
2026-03-06	45.98	46.92	1.05	2.29%	45.37	48.14	43593	20487	8.16%
2026-03-05	46.50	45.87	-0.26	-0.56%	44.90	47.16	32178	14733	6.02%
2026-03-04	45.11	46.13	1.02	2.26%	44.60	46.36	29047	13203	5.43%
2026-03-03	46.30	45.11	-1.33	-2.86%	45.01	47.33	41933	19290	7.84%
2026-03-02	44.82	46.44	0.39	0.85%	43.60	46.82	57882	26234	10.83%
2026-02-27	45.20	46.05	0.58	1.28%	44.84	46.85	34072	15664	6.37%
2026-02-26	45.58	45.47	-0.27	-0.59%	44.65	46.88	53924	24671	10.09%
2026-02-25	48.32	45.74	-2.84	-5.85%	45.41	49.00	73417	34060	13.73%
2026-02-24	48.41	48.58	1.72	3.67%	47.30	49.41	59180	28678	11.07%
2026-02-13	44.91	46.86	2.31	5.19%	44.13	47.70	76031	35185	14.22%
2026-02-12	40.65	44.55	3.85	9.46%	40.41	46.00	91475	40318	17.11%
2026-02-11	40.18	40.70	0.45	1.12%	40.10	41.57	31694	12980	5.93%
2026-02-10	40.70	40.25	-0.49	-1.20%	40.18	41.15	18131	7344	3.39%
2026-02-09	40.44	40.74	0.69	1.72%	40.08	41.09	23579	9571	4.41%
2026-02-06	39.50	40.05	0.55	1.39%	39.01	40.78	23461	9449	4.39%
2026-02-05	39.97	39.50	-0.46	-1.15%	39.10	40.47	20323	8043	3.80%
2026-02-04	40.12	39.96	-0.16	-0.40%	39.73	41.06	23693	9564	4.43%
2026-02-03	38.97	40.12	1.32	3.40%	38.97	40.65	22076	8828	4.13%
2026-02-02	39.78	38.80	-1.66	-4.10%	38.77	41.00	28495	11277	5.33%
2026-01-30	40.85	40.46	-0.91	-2.20%	38.80	41.39	44959	17977	8.41%
2026-01-29	41.03	41.37	0.01	0.02%	40.81	43.37	54295	22934	10.16%
2026-01-28	41.50	41.36	-0.09	-0.22%	40.99	42.45	42803	17814	8.01%
2026-01-27	44.20	41.45	-2.63	-5.97%	40.74	44.20	64487	27170	12.06%
2026-01-26	44.26	44.08	-0.99	-2.20%	44.01	46.50	58123	26073	10.87%