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
2026-06-18	28.97	28.44	-0.66	-2.27%	28.35	29.26	20551	5883	3.84%
2026-06-17	29.98	29.10	-0.93	-3.10%	29.00	30.07	21377	6274	4.00%
2026-06-16	30.28	30.03	-0.34	-1.12%	29.50	30.53	16770	5012	3.14%
2026-06-15	30.16	30.37	0.36	1.20%	29.86	30.56	16145	4883	3.02%
2026-06-12	29.48	30.01	0.53	1.80%	29.11	30.20	21299	6359	3.98%
2026-06-11	29.90	29.48	-0.54	-1.80%	29.08	30.46	18692	5518	3.50%
2026-06-10	29.50	30.02	0.30	1.01%	29.19	30.69	26552	7973	4.97%
2026-06-09	30.32	29.72	-0.13	-0.44%	29.70	30.70	19526	5890	3.65%
2026-06-08	30.20	29.85	-1.03	-3.34%	29.50	31.14	17558	5312	3.28%
2026-06-05	29.79	30.88	1.00	3.35%	29.73	31.50	26474	8174	4.95%
2026-06-04	30.68	29.88	-0.78	-2.54%	29.70	30.68	12827	3855	2.40%
2026-06-03	31.19	30.66	-0.29	-0.94%	30.39	31.69	14631	4530	2.74%
2026-06-02	31.84	30.95	-0.66	-2.09%	30.42	31.84	16442	5085	3.08%
2026-06-01	31.02	31.61	0.84	2.73%	30.65	32.24	20650	6558	3.86%
2026-05-29	32.60	30.77	-1.51	-4.68%	30.51	32.80	16513	5157	3.09%
2026-05-28	31.88	32.28	0.39	1.22%	31.49	32.90	14117	4550	2.64%
2026-05-27	33.46	31.89	-1.21	-3.66%	31.45	33.46	18166	5818	3.40%
2026-05-26	33.75	33.10	-0.61	-1.81%	32.68	33.75	13967	4612	2.61%
2026-05-25	34.60	33.71	-1.08	-3.10%	32.70	35.36	23971	8104	4.48%
2026-05-22	34.16	34.79	1.13	3.36%	33.54	35.09	15384	5316	2.88%
2026-05-21	35.15	33.66	-1.48	-4.21%	33.66	36.36	17598	6156	3.29%
2026-05-20	34.39	35.14	0.46	1.33%	33.90	35.45	14591	5050	2.73%
2026-05-19	34.71	34.68	-0.10	-0.29%	33.96	34.98	14810	5096	2.77%
2026-05-18	35.74	34.78	-0.95	-2.66%	34.50	35.74	16343	5688	3.06%
2026-05-15	35.20	35.73	0.48	1.36%	35.15	36.82	19380	6979	3.63%
2026-05-14	36.63	35.25	-1.39	-3.79%	35.20	37.07	23498	8399	4.40%
2026-05-13	37.14	36.64	-0.36	-0.97%	36.55	37.21	14728	5423	2.76%
2026-05-12	37.14	37.00	0.06	0.16%	36.40	37.78	16205	5975	3.03%
2026-05-11	37.93	36.94	-1.01	-2.66%	36.90	38.27	24165	9042	4.52%
2026-05-08	38.38	37.95	-0.43	-1.12%	37.65	38.41	18650	7080	3.49%
2026-05-07	37.58	38.38	0.94	2.51%	36.92	38.92	25009	9528	4.68%
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%