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
2026-03-20	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%
2026-01-27	11.72	11.73	-0.08	-0.68%	11.52	11.82	27019	3151	0.57%
2026-01-26	11.90	11.81	-0.14	-1.17%	11.73	11.99	44570	5282	0.95%
2026-01-23	11.79	11.95	0.18	1.53%	11.75	12.02	43640	5182	0.93%
2026-01-22	11.79	11.77	0.06	0.51%	11.70	11.80	26591	3128	0.57%
2026-01-21	11.63	11.71	0.08	0.69%	11.55	11.75	35281	4124	0.75%
2026-01-20	11.61	11.63	0.03	0.26%	11.54	11.77	41226	4804	0.88%
2026-01-19	11.49	11.60	0.05	0.43%	11.49	11.65	33943	3933	0.72%
2026-01-16	11.42	11.55	0.14	1.23%	11.38	11.56	41198	4735	0.88%
2026-01-15	11.50	11.41	-0.05	-0.44%	11.33	11.53	43558	4964	0.93%
2026-01-14	11.58	11.46	0.00	0.00%	11.28	11.69	64653	7424	1.38%
2026-01-13	11.58	11.46	-0.07	-0.61%	11.37	11.62	33645	3873	0.72%
2026-01-12	11.49	11.53	0.07	0.61%	11.40	11.56	34044	3910	0.72%
2026-01-09	11.36	11.46	0.06	0.53%	11.34	11.50	32076	3668	0.68%
2026-01-08	11.25	11.40	0.10	0.88%	11.25	11.45	28057	3189	0.60%
2026-01-07	11.48	11.30	-0.20	-1.74%	11.24	11.52	44541	5056	0.95%
2026-01-06	11.54	11.50	0.02	0.17%	11.46	11.75	53868	6229	1.15%
2026-01-05	11.42	11.48	-0.10	-0.86%	11.42	11.57	34186	3926	0.73%
2025-12-31	11.53	11.58	0.06	0.52%	11.38	11.74	44509	5156	0.95%
2025-12-30	11.16	11.52	0.23	2.04%	11.16	11.59	34537	3959	0.73%
2025-12-29	11.20	11.29	0.13	1.16%	11.11	11.33	19826	2229	0.42%
2025-12-26	11.35	11.16	-0.14	-1.24%	11.13	11.35	15923	1784	0.34%
2025-12-25	11.09	11.30	0.21	1.89%	11.03	11.32	21487	2411	0.46%
2025-12-24	11.01	11.09	0.03	0.27%	10.98	11.16	12940	1438	0.28%
2025-12-23	11.16	11.06	-0.10	-0.90%	11.01	11.16	17412	1928	0.37%
2025-12-22	11.07	11.16	0.06	0.54%	10.89	11.35	24183	2693	0.51%
2025-12-19	10.89	11.10	0.24	2.21%	10.88	11.17	24913	2761	0.53%
2025-12-18	10.68	10.86	0.05	0.46%	10.67	10.98	17086	1863	0.36%
2025-12-17	10.76	10.81	0.09	0.84%	10.60	10.89	19977	2147	0.42%
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%