长华集团 (605018) - 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
2026-05-07	12.80	12.89	0.07	0.55%	12.69	12.94	56506	7264	1.20%
2026-05-06	12.75	12.82	0.00	0.00%	12.54	12.86	57438	7277	1.22%
2026-04-30	12.84	12.82	0.06	0.47%	12.80	13.06	72053	9308	1.53%
2026-04-29	12.59	12.76	0.22	1.75%	12.48	12.92	70047	8901	1.49%
2026-04-28	12.62	12.54	-0.06	-0.48%	12.46	12.65	46925	5889	1.00%
2026-04-27	12.51	12.60	0.10	0.80%	12.40	12.73	71860	9029	1.53%
2026-04-24	12.57	12.50	-0.06	-0.48%	12.34	12.61	67707	8427	1.44%
2026-04-23	12.63	12.56	-0.13	-1.02%	12.47	12.78	56695	7140	1.21%
2026-04-22	12.40	12.69	0.24	1.93%	12.38	12.83	80825	10259	1.72%
2026-04-21	12.84	12.45	-0.23	-1.81%	12.37	12.84	63564	7942	1.35%
2026-04-20	12.49	12.68	0.24	1.93%	12.41	12.84	82304	10429	1.75%
2026-04-17	12.50	12.44	-0.13	-1.03%	12.42	12.70	91156	11433	1.94%
2026-04-16	12.22	12.57	0.35	2.86%	12.20	12.86	139242	17470	2.96%
2026-04-15	12.05	12.22	0.19	1.58%	12.01	12.29	85755	10457	1.82%
2026-04-14	11.99	12.03	0.06	0.50%	11.82	12.06	68929	8231	1.47%
2026-04-13	11.94	11.97	0.03	0.25%	11.76	12.03	66528	7931	1.42%
2026-04-10	11.78	11.94	0.13	1.10%	11.77	12.03	85732	10245	1.82%
2026-04-09	11.75	11.81	-0.18	-1.50%	11.63	12.00	132441	15582	2.82%
2026-04-08	12.35	11.99	0.00	0.00%	11.82	12.63	288413	35137	6.14%
2026-04-07	10.82	11.99	1.09	10.00%	10.70	11.99	232608	27210	4.95%
2026-04-03	10.86	10.90	-0.08	-0.73%	10.72	10.99	49968	5423	1.06%
2026-04-02	10.65	10.98	0.30	2.81%	10.55	11.28	102505	11314	2.18%
2026-04-01	10.66	10.68	0.21	2.01%	10.53	10.71	27253	2898	0.58%
2026-03-31	10.56	10.47	-0.12	-1.13%	10.46	10.68	21459	2266	0.46%
2026-03-30	10.43	10.59	0.05	0.47%	10.36	10.60	21340	2241	0.45%
2026-03-27	10.31	10.54	0.12	1.15%	10.29	10.54	24483	2561	0.52%
2026-03-26	10.55	10.42	-0.14	-1.33%	10.40	10.65	38707	4070	0.82%
2026-03-25	10.43	10.56	0.16	1.54%	10.31	10.58	39592	4157	0.84%
2026-03-24	10.61	10.40	0.10	0.97%	10.03	10.65	70409	7221	1.50%
2026-03-23	10.69	10.30	-0.41	-3.83%	10.07	10.76	70901	7375	1.51%
2026-03-20	10.91	10.71	-0.20	-1.83%	10.62	10.98	48943	5270	1.04%
2026-03-19	11.04	10.91	-0.32	-2.85%	10.83	11.12	36787	4037	0.78%
2026-03-18	11.20	11.23	0.03	0.27%	10.97	11.24	35164	3903	0.75%
2026-03-17	11.42	11.20	-0.20	-1.75%	11.05	11.54	51214	5751	1.09%
2026-03-16	11.63	11.40	-0.26	-2.23%	11.30	11.68	62340	7126	1.33%
2026-03-13	11.56	11.66	-0.03	-0.26%	11.55	11.83	39689	4638	0.84%
2026-03-12	12.09	11.69	-0.26	-2.18%	11.61	12.09	53296	6252	1.13%
2026-03-11	12.03	11.95	-0.06	-0.50%	11.81	12.25	66349	7978	1.41%
2026-03-10	11.90	12.01	0.29	2.47%	11.82	12.08	45181	5405	0.96%
2026-03-09	11.89	11.72	-0.34	-2.82%	11.49	11.89	61829	7197	1.32%
2026-03-06	11.86	12.06	0.20	1.69%	11.80	12.15	50694	6100	1.08%
2026-03-05	12.05	11.86	0.19	1.63%	11.71	12.06	58744	6966	1.25%
2026-03-04	11.64	11.67	-0.07	-0.60%	11.45	11.72	68659	7953	1.46%
2026-03-03	12.49	11.74	-0.69	-5.55%	11.71	12.54	95821	11543	2.04%
2026-03-02	12.53	12.43	-0.34	-2.66%	12.38	12.82	96282	12070	2.05%
2026-02-27	12.76	12.77	-0.12	-0.93%	12.45	12.88	89413	11320	1.90%
2026-02-26	12.70	12.89	0.19	1.50%	12.58	12.90	103571	13234	2.20%
2026-02-25	12.60	12.70	0.13	1.03%	12.38	12.83	130273	16470	2.77%
2026-02-24	12.54	12.57	0.43	3.54%	12.31	12.75	143528	17987	3.05%
2026-02-13	12.57	12.14	-0.44	-3.50%	12.10	12.74	248577	30675	5.29%
2026-02-12	11.44	12.58	1.14	9.97%	11.36	12.58	216894	26445	4.61%
2026-02-11	11.38	11.44	0.06	0.53%	11.30	11.49	19801	2261	0.42%
2026-02-10	11.39	11.38	0.05	0.44%	11.26	11.45	24616	2799	0.52%
2026-02-09	11.40	11.33	0.02	0.18%	11.28	11.41	25018	2831	0.53%
2026-02-06	11.17	11.31	0.12	1.07%	11.10	11.40	39326	4434	0.84%
2026-02-05	11.25	11.19	-0.08	-0.71%	11.17	11.34	19782	2221	0.42%
2026-02-04	11.19	11.27	0.08	0.71%	11.16	11.40	25979	2931	0.55%
2026-02-03	11.31	11.19	-0.07	-0.62%	11.16	11.39	35313	3967	0.75%
2026-02-02	11.22	11.26	-0.08	-0.71%	11.16	11.57	40500	4616	0.86%
2026-01-30	11.19	11.34	0.15	1.34%	11.09	11.36	35109	3952	0.75%
2026-01-29	11.44	11.19	-0.27	-2.36%	11.09	11.50	49437	5581	1.05%
2026-01-28	11.76	11.46	-0.27	-2.30%	11.39	11.76	32231	3704	0.69%