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
2025-12-16	10.91	10.72	-0.11	-1.02%	10.60	10.91	16535	1769	0.35%
2025-12-15	10.88	10.83	-0.05	-0.46%	10.79	10.93	13392	1453	0.28%
2025-12-12	11.08	10.88	-0.18	-1.63%	10.86	11.14	21633	2374	0.46%
2025-12-11	11.23	11.06	-0.16	-1.43%	11.02	11.28	16292	1813	0.35%
2025-12-10	11.24	11.22	-0.07	-0.62%	11.18	11.38	20924	2355	0.45%
2025-12-09	11.34	11.29	-0.15	-1.31%	11.25	11.49	30647	3482	0.65%
2025-12-08	11.35	11.44	0.03	0.26%	11.29	11.46	38158	4339	0.81%
2025-12-05	11.14	11.41	0.18	1.60%	11.07	11.66	44787	5091	0.95%
2025-12-04	11.12	11.23	0.06	0.54%	11.07	11.34	21169	2372	0.45%
2025-12-03	11.24	11.17	-0.08	-0.71%	11.12	11.33	15431	1726	0.33%
2025-12-02	11.31	11.25	-0.03	-0.27%	11.20	11.34	17139	1932	0.36%
2025-12-01	11.25	11.28	0.09	0.80%	11.11	11.40	20982	2375	0.45%
2025-11-28	11.11	11.19	0.15	1.36%	10.98	11.19	16874	1876	0.36%
2025-11-27	11.02	11.04	0.02	0.18%	10.99	11.13	14449	1598	0.31%
2025-11-26	10.98	11.02	-0.01	-0.09%	10.97	11.15	13977	1546	0.30%
2025-11-25	11.08	11.03	0.01	0.09%	10.99	11.22	22806	2536	0.49%
2025-11-24	10.86	11.02	0.16	1.47%	10.83	11.08	23330	2552	0.50%
2025-11-21	11.19	10.86	-0.40	-3.55%	10.78	11.29	30447	3342	0.65%
2025-11-20	11.46	11.26	-0.06	-0.53%	11.19	11.46	21769	2459	0.46%
2025-11-19	11.57	11.32	-0.18	-1.57%	11.30	11.57	26200	2987	0.56%
2025-11-18	11.62	11.50	-0.11	-0.95%	11.46	11.74	24434	2819	0.52%
2025-11-17	11.67	11.61	-0.06	-0.51%	11.52	11.72	19536	2263	0.42%
2025-11-14	11.71	11.67	-0.08	-0.68%	11.65	11.79	19079	2233	0.41%
2025-11-13	11.80	11.75	0.04	0.34%	11.55	11.80	18712	2187	0.40%
2025-11-12	11.78	11.71	-0.09	-0.76%	11.63	11.86	21541	2526	0.46%
2025-11-11	11.74	11.80	0.10	0.85%	11.65	11.84	22317	2626	0.47%
2025-11-10	11.60	11.70	0.05	0.43%	11.60	11.83	26306	3084	0.56%
2025-11-07	11.80	11.65	-0.19	-1.60%	11.64	11.80	25959	3035	0.55%
2025-11-06	11.67	11.84	0.17	1.46%	11.63	12.08	40587	4791	0.86%
2025-11-05	11.42	11.67	0.06	0.52%	11.42	11.69	17956	2090	0.38%
2025-11-04	11.65	11.61	-0.07	-0.60%	11.54	11.75	24075	2796	0.51%
2025-11-03	11.47	11.68	0.12	1.04%	11.47	11.70	33460	3892	0.71%
2025-10-31	11.36	11.56	0.22	1.94%	11.35	11.62	26299	3037	0.56%
2025-10-30	11.49	11.34	-0.17	-1.48%	11.33	11.50	26681	3042	0.57%
2025-10-29	11.60	11.51	-0.04	-0.35%	11.40	11.63	34260	3932	0.73%
2025-10-28	11.56	11.55	-0.02	-0.17%	11.45	11.65	25379	2939	0.54%
2025-10-27	11.70	11.57	-0.01	-0.09%	11.45	11.70	22362	2582	0.48%
2025-10-24	11.60	11.58	0.00	0.00%	11.50	11.68	23123	2680	0.49%
2025-10-23	11.45	11.58	0.03	0.26%	11.38	11.59	16481	1892	0.35%
2025-10-22	11.50	11.55	0.01	0.09%	11.46	11.68	20383	2360	0.43%
2025-10-21	11.34	11.54	0.18	1.58%	11.25	11.60	29480	3379	0.63%
2025-10-20	11.15	11.36	0.30	2.71%	11.15	11.36	30247	3407	0.64%
2025-10-17	11.32	11.06	-0.26	-2.30%	11.04	11.33	28991	3237	0.62%
2025-10-16	11.40	11.32	-0.08	-0.70%	11.26	11.42	23046	2612	0.49%
2025-10-15	11.22	11.40	0.21	1.88%	11.13	11.40	32830	3711	0.70%
2025-10-14	11.38	11.19	-0.14	-1.24%	11.15	11.50	41831	4725	0.89%
2025-10-13	11.35	11.33	-0.32	-2.75%	11.14	11.39	44006	4969	0.94%
2025-10-10	11.58	11.65	0.04	0.34%	11.56	11.85	32042	3746	0.68%
2025-10-09	11.79	11.61	-0.09	-0.77%	11.53	11.79	30945	3589	0.66%
2025-09-30	11.91	11.70	-0.18	-1.52%	11.70	11.99	29599	3483	0.63%
2025-09-29	11.81	11.88	0.04	0.34%	11.57	11.97	35239	4159	0.75%
2025-09-26	11.88	11.84	-0.14	-1.17%	11.82	12.08	36794	4384	0.78%
2025-09-25	11.92	11.98	0.03	0.25%	11.92	12.40	55717	6740	1.19%
2025-09-24	12.04	11.95	-0.10	-0.83%	11.92	12.09	32414	3879	0.69%
2025-09-23	11.99	12.05	-0.01	-0.08%	11.80	12.10	39820	4747	0.85%
2025-09-22	12.00	12.06	0.01	0.08%	11.98	12.19	34442	4153	0.73%
2025-09-19	12.20	12.05	-0.22	-1.79%	11.92	12.26	60177	7250	1.28%
2025-09-18	12.57	12.27	-0.21	-1.68%	12.16	12.70	80812	10098	1.72%
2025-09-17	12.40	12.48	-0.13	-1.03%	12.26	12.66	68894	8628	1.47%
2025-09-16	12.05	12.61	0.57	4.73%	12.05	12.68	95536	11861	2.03%
2025-09-15	12.10	12.04	-0.05	-0.41%	11.98	12.22	35560	4298	0.76%
2025-09-12	12.37	12.09	-0.29	-2.34%	12.08	12.38	53004	6467	1.13%
2025-09-11	12.19	12.38	0.02	0.16%	12.14	12.44	55385	6805	1.18%
2025-09-10	12.46	12.36	0.17	1.39%	12.31	12.75	103081	12890	2.19%
2025-09-09	12.12	12.19	0.10	0.83%	12.05	12.30	48715	5926	1.04%
2025-09-08	11.85	12.09	0.24	2.03%	11.83	12.11	45491	5474	0.97%