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
2026-06-24	14.10	13.64	-0.45	-3.19%	13.50	14.19	75999	10425	1.62%
2026-06-23	14.26	14.09	-0.24	-1.67%	14.07	14.52	81512	11627	1.73%
2026-06-22	14.90	14.33	-0.73	-4.85%	14.15	15.18	148991	21490	3.17%
2026-06-18	15.25	15.06	-0.42	-2.71%	14.92	15.48	130316	19710	2.77%
2026-06-17	14.85	15.48	0.44	2.93%	14.71	15.75	233148	35412	4.96%
2026-06-16	15.21	15.04	-0.34	-2.21%	14.95	15.54	167759	25399	3.57%
2026-06-15	15.94	15.38	-0.27	-1.73%	15.19	16.23	205168	31908	4.36%
2026-06-12	16.70	15.65	-0.90	-5.44%	15.60	16.70	269667	43050	5.74%
2026-06-11	16.64	16.55	-1.24	-6.97%	16.05	17.80	349648	58680	7.44%
2026-06-10	20.68	17.79	-1.98	-10.02%	17.79	20.78	297071	55307	6.32%
2026-06-09	17.80	19.77	1.80	10.02%	17.58	19.77	163529	31230	3.48%
2026-06-08	16.98	17.97	0.35	1.99%	16.78	18.18	300100	52683	6.38%
2026-06-05	16.50	17.62	0.91	5.45%	16.37	17.75	308998	53436	6.57%
2026-06-04	15.95	16.71	0.90	5.69%	15.91	17.00	317216	52218	6.75%
2026-06-03	14.21	15.81	1.44	10.02%	14.11	15.81	226085	34785	4.81%
2026-06-02	13.95	14.37	0.52	3.75%	13.85	14.51	112130	15960	2.39%
2026-06-01	13.71	13.85	0.28	2.06%	13.18	14.06	81500	11237	1.73%
2026-05-29	13.60	13.57	-0.13	-0.95%	13.42	13.88	88553	12051	1.88%
2026-05-28	13.86	13.70	-0.25	-1.79%	13.47	14.21	97786	13417	2.08%
2026-05-27	14.03	13.95	-0.24	-1.69%	13.78	14.33	90803	12686	1.93%
2026-05-26	14.58	14.19	-0.52	-3.54%	13.90	14.90	166071	23921	3.53%
2026-05-25	14.30	14.71	0.65	4.62%	14.17	14.98	158159	23240	3.36%
2026-05-22	13.52	14.06	0.39	2.85%	13.45	14.42	133074	18667	2.83%
2026-05-21	13.93	13.67	-0.34	-2.43%	13.60	14.56	156704	21990	3.33%
2026-05-20	13.38	14.01	0.56	4.16%	13.15	14.08	119309	16286	2.54%
2026-05-19	13.43	13.45	0.09	0.67%	13.28	13.69	64256	8638	1.37%
2026-05-18	13.30	13.36	0.06	0.45%	13.01	13.36	79147	10432	1.68%
2026-05-15	13.03	13.30	0.29	2.23%	13.03	13.55	79057	10536	1.68%
2026-05-14	13.36	13.01	-0.36	-2.69%	12.91	13.49	73361	9640	1.56%
2026-05-13	13.12	13.37	0.32	2.45%	12.99	13.50	69581	9282	1.48%
2026-05-12	13.16	13.05	-0.11	-0.84%	12.96	13.24	44441	5814	0.95%
2026-05-11	13.30	13.16	0.04	0.30%	12.98	13.35	79882	10525	1.70%
2026-05-08	12.81	13.12	0.23	1.78%	12.78	13.20	61789	8070	1.31%
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%