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
2025-10-31	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%
2025-09-05	11.77	11.85	0.05	0.42%	11.73	11.89	38700	4577	0.82%
2025-09-04	11.66	11.80	0.14	1.20%	11.62	11.91	44122	5202	0.94%
2025-09-03	11.98	11.66	-0.26	-2.18%	11.60	12.07	40819	4826	0.87%
2025-09-02	12.05	11.92	-0.13	-1.08%	11.54	12.09	69480	8197	1.48%
2025-09-01	12.04	12.05	0.07	0.58%	11.93	12.10	39322	4722	0.84%
2025-08-29	12.25	11.98	-0.26	-2.12%	11.98	12.25	62456	7547	1.33%
2025-08-28	12.60	12.24	-0.46	-3.62%	11.77	12.68	131723	16127	2.80%
2025-08-27	12.98	12.70	-0.28	-2.16%	12.50	13.13	98197	12683	2.09%
2025-08-26	13.04	12.98	-0.06	-0.46%	12.88	13.08	56051	7276	1.19%
2025-08-25	12.95	13.04	-0.03	-0.23%	12.93	13.15	78802	10270	1.68%
2025-08-22	13.25	13.07	-0.19	-1.43%	12.99	13.27	89037	11654	1.89%
2025-08-21	13.42	13.26	-0.16	-1.19%	13.18	13.49	100144	13322	2.13%
2025-08-20	12.93	13.42	0.25	1.90%	12.93	14.00	207628	27889	4.42%
2025-08-19	13.24	13.17	0.13	1.00%	12.85	13.68	151474	19907	3.22%
2025-08-18	13.00	13.04	0.12	0.93%	12.87	13.18	105838	13753	2.25%
2025-08-15	12.65	12.92	0.18	1.41%	12.65	13.03	57711	7445	1.23%
2025-08-14	13.28	12.74	-0.50	-3.78%	12.73	13.28	94975	12297	2.02%
2025-08-13	13.23	13.24	0.02	0.15%	13.13	13.35	79011	10446	1.68%
2025-08-12	13.36	13.22	-0.17	-1.27%	13.13	13.42	74112	9805	1.58%
2025-08-11	12.92	13.39	0.47	3.64%	12.92	13.69	178064	23834	3.79%
2025-08-08	13.11	12.92	-0.21	-1.60%	12.91	13.13	59717	7763	1.27%
2025-08-07	13.19	13.13	-0.07	-0.53%	13.03	13.38	96532	12725	2.05%
2025-08-06	13.08	13.20	0.13	0.99%	12.97	13.30	89018	11721	1.89%
2025-08-05	13.03	13.07	0.05	0.38%	12.90	13.13	84500	11016	1.80%
2025-08-04	12.65	13.02	0.25	1.96%	12.61	13.03	73455	9475	1.56%
2025-08-01	12.76	12.77	0.02	0.16%	12.68	12.89	39336	5027	0.84%
2025-07-31	12.66	12.75	0.01	0.08%	12.55	12.98	60486	7712	1.29%
2025-07-30	12.82	12.74	-0.19	-1.47%	12.66	12.97	44393	5674	0.94%
2025-07-29	13.08	12.93	-0.03	-0.23%	12.75	13.08	43307	5574	0.92%
2025-07-28	12.91	12.96	0.12	0.93%	12.83	13.18	56159	7266	1.19%
2025-07-25	12.78	12.84	0.11	0.86%	12.54	12.84	58187	7394	1.24%
2025-07-24	12.70	12.73	-0.02	-0.16%	12.68	12.89	67015	8536	1.43%