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
2026-08-21	12.05	12.86	0.65	5.32%	12.05	13.43	155999	20352	3.32%
2026-08-20	12.13	12.21	0.14	1.16%	12.13	12.38	31186	3821	0.66%
2026-08-19	12.79	12.07	-0.78	-6.07%	12.02	12.85	49402	6094	1.05%
2026-08-18	13.03	12.85	-0.21	-1.61%	12.66	13.03	44325	5688	0.94%
2026-08-17	12.96	13.06	0.15	1.16%	12.73	13.10	49796	6448	1.06%
2026-08-14	13.04	12.91	-0.09	-0.69%	12.80	13.08	27664	3571	0.59%
2026-08-13	13.54	13.00	-0.45	-3.35%	13.00	13.54	51491	6819	1.10%
2026-08-12	12.78	13.45	0.65	5.08%	12.72	13.50	52801	6959	1.12%
2026-08-11	12.53	12.80	0.26	2.07%	12.37	12.95	46427	5885	0.99%
2026-08-10	12.74	12.54	-0.20	-1.57%	12.44	12.74	41115	5170	0.87%
2026-08-07	12.60	12.74	0.11	0.87%	12.36	12.85	40988	5167	0.87%
2026-08-06	12.77	12.63	-0.12	-0.94%	12.41	13.01	56513	7165	1.20%
2026-08-05	12.25	12.75	0.50	4.08%	12.25	12.79	50391	6339	1.07%
2026-08-04	11.94	12.25	0.30	2.51%	11.83	12.28	47835	5802	1.02%
2026-08-03	11.44	11.95	0.47	4.09%	11.42	11.99	57951	6848	1.23%
2026-07-31	11.26	11.48	0.33	2.96%	11.23	11.62	59121	6781	1.26%
2026-07-30	11.58	11.15	-0.57	-4.86%	11.08	11.84	83002	9469	1.77%
2026-07-29	12.26	11.72	-0.24	-2.01%	11.31	12.38	112935	13173	2.40%
2026-07-28	11.33	11.96	0.52	4.55%	11.30	12.39	105054	12583	2.23%
2026-07-27	11.11	11.44	0.33	2.97%	11.06	11.44	34005	3842	0.72%
2026-07-24	11.01	11.11	0.07	0.63%	10.85	11.26	37842	4199	0.81%
2026-07-23	10.83	11.04	0.08	0.73%	10.78	11.08	32992	3613	0.70%
2026-07-22	10.96	10.96	-0.14	-1.26%	10.81	11.15	53010	5820	1.13%
2026-07-21	10.92	11.10	0.26	2.40%	10.00	11.26	94750	10101	2.02%
2026-07-20	11.46	10.84	-0.58	-5.08%	10.70	11.77	82681	9235	1.76%
2026-07-17	12.01	11.42	-0.67	-5.54%	11.22	12.24	89801	10557	1.91%
2026-07-16	12.41	12.09	-0.45	-3.59%	11.98	12.50	63234	7688	1.35%
2026-07-15	12.30	12.54	0.37	3.04%	11.88	12.70	72149	8892	1.53%
2026-07-14	12.28	12.17	-0.09	-0.73%	11.90	12.50	47886	5793	1.02%
2026-07-13	13.10	12.26	-0.86	-6.55%	12.18	13.10	68127	8541	1.45%
2026-07-10	13.17	13.12	-0.13	-0.98%	13.10	13.60	57399	7665	1.22%
2026-07-09	13.38	13.25	0.05	0.38%	12.75	13.55	73169	9586	1.56%
2026-07-08	13.90	13.20	-0.83	-5.92%	13.10	13.91	102027	13714	2.17%
2026-07-07	14.18	14.03	-0.30	-2.09%	14.02	14.81	95321	13715	2.03%
2026-07-06	14.78	14.33	-0.59	-3.95%	14.26	15.31	133850	19518	2.85%
2026-07-03	14.52	14.92	0.53	3.68%	14.42	15.45	179049	26905	3.81%
2026-07-02	14.25	14.39	0.04	0.28%	14.24	14.88	139628	20323	2.97%
2026-07-01	15.19	14.35	-0.56	-3.76%	14.21	15.30	171448	25014	3.65%
2026-06-30	13.65	14.91	1.36	10.04%	13.45	14.91	133693	19035	2.84%
2026-06-29	13.32	13.55	0.25	1.88%	12.93	13.65	104027	13779	2.21%
2026-06-26	13.09	13.30	0.12	0.91%	12.75	13.85	129351	17231	2.75%
2026-06-25	13.50	13.18	-0.31	-2.30%	13.05	13.60	83718	11091	1.78%
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%