长华集团(605018)股票行情
长华集团(605018)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 11.08 | 10.88 | -0.18 | -1.63% | 10.86 | 11.14 | 21633 | 2374.64 | 0.46% |
| 2025-12-11 | 11.23 | 11.06 | -0.16 | -1.43% | 11.02 | 11.28 | 16292 | 1813.10 | 0.35% |
| 2025-12-10 | 11.24 | 11.22 | -0.07 | -0.62% | 11.18 | 11.38 | 20924 | 2355.00 | 0.45% |
| 2025-12-09 | 11.34 | 11.29 | -0.15 | -1.31% | 11.25 | 11.49 | 30647 | 3482.37 | 0.65% |
| 2025-12-08 | 11.35 | 11.44 | 0.03 | 0.26% | 11.29 | 11.46 | 38158 | 4339.03 | 0.81% |
| 2025-12-05 | 11.14 | 11.41 | 0.18 | 1.60% | 11.07 | 11.66 | 44787 | 5091.42 | 0.95% |
| 2025-12-04 | 11.12 | 11.23 | 0.06 | 0.54% | 11.07 | 11.34 | 21169 | 2372.42 | 0.45% |
| 2025-12-03 | 11.24 | 11.17 | -0.08 | -0.71% | 11.12 | 11.33 | 15431 | 1726.42 | 0.33% |
| 2025-12-02 | 11.31 | 11.25 | -0.03 | -0.27% | 11.20 | 11.34 | 17139 | 1932.02 | 0.36% |
| 2025-12-01 | 11.25 | 11.28 | 0.09 | 0.80% | 11.11 | 11.40 | 20982 | 2375.51 | 0.45% |
| 2025-11-28 | 11.11 | 11.19 | 0.15 | 1.36% | 10.98 | 11.19 | 16874 | 1876.13 | 0.36% |
| 2025-11-27 | 11.02 | 11.04 | 0.02 | 0.18% | 10.99 | 11.13 | 14449 | 1598.54 | 0.31% |
| 2025-11-26 | 10.98 | 11.02 | -0.01 | -0.09% | 10.97 | 11.15 | 13977 | 1546.42 | 0.30% |
| 2025-11-25 | 11.08 | 11.03 | 0.01 | 0.09% | 10.99 | 11.22 | 22806 | 2536.39 | 0.49% |
| 2025-11-24 | 10.86 | 11.02 | 0.16 | 1.47% | 10.83 | 11.08 | 23330 | 2552.71 | 0.50% |
| 2025-11-21 | 11.19 | 10.86 | -0.40 | -3.55% | 10.78 | 11.29 | 30447 | 3342.67 | 0.65% |
| 2025-11-20 | 11.46 | 11.26 | -0.06 | -0.53% | 11.19 | 11.46 | 21769 | 2459.78 | 0.46% |
| 2025-11-19 | 11.57 | 11.32 | -0.18 | -1.57% | 11.30 | 11.57 | 26200 | 2987.74 | 0.56% |
| 2025-11-18 | 11.62 | 11.50 | -0.11 | -0.95% | 11.46 | 11.74 | 24434 | 2819.66 | 0.52% |
| 2025-11-17 | 11.67 | 11.61 | -0.06 | -0.51% | 11.52 | 11.72 | 19536 | 2263.80 | 0.42% |
| 2025-11-14 | 11.71 | 11.67 | -0.08 | -0.68% | 11.65 | 11.79 | 19079 | 2233.83 | 0.41% |
| 2025-11-13 | 11.80 | 11.75 | 0.04 | 0.34% | 11.55 | 11.80 | 18712 | 2187.11 | 0.40% |
| 2025-11-12 | 11.78 | 11.71 | -0.09 | -0.76% | 11.63 | 11.86 | 21541 | 2526.43 | 0.46% |
| 2025-11-11 | 11.74 | 11.80 | 0.10 | 0.85% | 11.65 | 11.84 | 22317 | 2626.99 | 0.47% |
| 2025-11-10 | 11.60 | 11.70 | 0.05 | 0.43% | 11.60 | 11.83 | 26306 | 3084.08 | 0.56% |
| 2025-11-07 | 11.80 | 11.65 | -0.19 | -1.60% | 11.64 | 11.80 | 25959 | 3035.85 | 0.55% |
| 2025-11-06 | 11.67 | 11.84 | 0.17 | 1.46% | 11.63 | 12.08 | 40587 | 4791.74 | 0.86% |
| 2025-11-05 | 11.42 | 11.67 | 0.06 | 0.52% | 11.42 | 11.69 | 17956 | 2090.71 | 0.38% |
| 2025-11-04 | 11.65 | 11.61 | -0.07 | -0.60% | 11.54 | 11.75 | 24075 | 2796.95 | 0.51% |
| 2025-11-03 | 11.47 | 11.68 | 0.12 | 1.04% | 11.47 | 11.70 | 33460 | 3892.73 | 0.71% |
| 2025-10-31 | 11.36 | 11.56 | 0.22 | 1.94% | 11.35 | 11.62 | 26299 | 3037.68 | 0.56% |
| 2025-10-30 | 11.49 | 11.34 | -0.17 | -1.48% | 11.33 | 11.50 | 26681 | 3042.07 | 0.57% |
| 2025-10-29 | 11.60 | 11.51 | -0.04 | -0.35% | 11.40 | 11.63 | 34260 | 3932.12 | 0.73% |
| 2025-10-28 | 11.56 | 11.55 | -0.02 | -0.17% | 11.45 | 11.65 | 25379 | 2939.03 | 0.54% |
| 2025-10-27 | 11.70 | 11.57 | -0.01 | -0.09% | 11.45 | 11.70 | 22362 | 2582.08 | 0.48% |
| 2025-10-24 | 11.60 | 11.58 | 0.00 | 0.00% | 11.50 | 11.68 | 23123 | 2680.34 | 0.49% |
| 2025-10-23 | 11.45 | 11.58 | 0.03 | 0.26% | 11.38 | 11.59 | 16481 | 1892.53 | 0.35% |
| 2025-10-22 | 11.50 | 11.55 | 0.01 | 0.09% | 11.46 | 11.68 | 20383 | 2360.51 | 0.43% |
| 2025-10-21 | 11.34 | 11.54 | 0.18 | 1.58% | 11.25 | 11.60 | 29480 | 3379.73 | 0.63% |
| 2025-10-20 | 11.15 | 11.36 | 0.30 | 2.71% | 11.15 | 11.36 | 30247 | 3407.33 | 0.64% |
| 2025-10-17 | 11.32 | 11.06 | -0.26 | -2.30% | 11.04 | 11.33 | 28991 | 3237.23 | 0.62% |
| 2025-10-16 | 11.40 | 11.32 | -0.08 | -0.70% | 11.26 | 11.42 | 23046 | 2612.75 | 0.49% |
| 2025-10-15 | 11.22 | 11.40 | 0.21 | 1.88% | 11.13 | 11.40 | 32830 | 3711.69 | 0.70% |
| 2025-10-14 | 11.38 | 11.19 | -0.14 | -1.24% | 11.15 | 11.50 | 41831 | 4725.77 | 0.89% |
| 2025-10-13 | 11.35 | 11.33 | -0.32 | -2.75% | 11.14 | 11.39 | 44006 | 4969.36 | 0.94% |
| 2025-10-10 | 11.58 | 11.65 | 0.04 | 0.34% | 11.56 | 11.85 | 32042 | 3746.33 | 0.68% |
| 2025-10-09 | 11.79 | 11.61 | -0.09 | -0.77% | 11.53 | 11.79 | 30945 | 3589.46 | 0.66% |
| 2025-09-30 | 11.91 | 11.70 | -0.18 | -1.52% | 11.70 | 11.99 | 29599 | 3483.14 | 0.63% |
| 2025-09-29 | 11.81 | 11.88 | 0.04 | 0.34% | 11.57 | 11.97 | 35239 | 4159.61 | 0.75% |
| 2025-09-26 | 11.88 | 11.84 | -0.14 | -1.17% | 11.82 | 12.08 | 36794 | 4384.42 | 0.78% |
| 2025-09-25 | 11.92 | 11.98 | 0.03 | 0.25% | 11.92 | 12.40 | 55717 | 6740.39 | 1.19% |
| 2025-09-24 | 12.04 | 11.95 | -0.10 | -0.83% | 11.92 | 12.09 | 32414 | 3879.58 | 0.69% |
| 2025-09-23 | 11.99 | 12.05 | -0.01 | -0.08% | 11.80 | 12.10 | 39820 | 4747.62 | 0.85% |
| 2025-09-22 | 12.00 | 12.06 | 0.01 | 0.08% | 11.98 | 12.19 | 34442 | 4153.96 | 0.73% |
| 2025-09-19 | 12.20 | 12.05 | -0.22 | -1.79% | 11.92 | 12.26 | 60177 | 7250.81 | 1.28% |
| 2025-09-18 | 12.57 | 12.27 | -0.21 | -1.68% | 12.16 | 12.70 | 80812 | 10098.56 | 1.72% |
| 2025-09-17 | 12.40 | 12.48 | -0.13 | -1.03% | 12.26 | 12.66 | 68894 | 8628.89 | 1.47% |
| 2025-09-16 | 12.05 | 12.61 | 0.57 | 4.73% | 12.05 | 12.68 | 95536 | 11861.52 | 2.03% |
| 2025-09-15 | 12.10 | 12.04 | -0.05 | -0.41% | 11.98 | 12.22 | 35560 | 4298.93 | 0.76% |
| 2025-09-12 | 12.37 | 12.09 | -0.29 | -2.34% | 12.08 | 12.38 | 53004 | 6467.32 | 1.13% |
| 2025-09-11 | 12.19 | 12.38 | 0.02 | 0.16% | 12.14 | 12.44 | 55385 | 6805.17 | 1.18% |
| 2025-09-10 | 12.46 | 12.36 | 0.17 | 1.39% | 12.31 | 12.75 | 103081 | 12890.19 | 2.19% |
| 2025-09-09 | 12.12 | 12.19 | 0.10 | 0.83% | 12.05 | 12.30 | 48715 | 5926.99 | 1.04% |
| 2025-09-08 | 11.85 | 12.09 | 0.24 | 2.03% | 11.83 | 12.11 | 45491 | 5474.03 | 0.97% |
| 2025-09-05 | 11.77 | 11.85 | 0.05 | 0.42% | 11.73 | 11.89 | 38700 | 4577.32 | 0.82% |
| 2025-09-04 | 11.66 | 11.80 | 0.14 | 1.20% | 11.62 | 11.91 | 44122 | 5202.93 | 0.94% |
| 2025-09-03 | 11.98 | 11.66 | -0.26 | -2.18% | 11.60 | 12.07 | 40819 | 4826.77 | 0.87% |
| 2025-09-02 | 12.05 | 11.92 | -0.13 | -1.08% | 11.54 | 12.09 | 69480 | 8197.12 | 1.48% |
| 2025-09-01 | 12.04 | 12.05 | 0.07 | 0.58% | 11.93 | 12.10 | 39322 | 4722.91 | 0.84% |
| 2025-08-29 | 12.25 | 11.98 | -0.26 | -2.12% | 11.98 | 12.25 | 62456 | 7547.08 | 1.33% |
| 2025-08-28 | 12.60 | 12.24 | -0.46 | -3.62% | 11.77 | 12.68 | 131723 | 16127.40 | 2.80% |
| 2025-08-27 | 12.98 | 12.70 | -0.28 | -2.16% | 12.50 | 13.13 | 98197 | 12683.85 | 2.09% |
| 2025-08-26 | 13.04 | 12.98 | -0.06 | -0.46% | 12.88 | 13.08 | 56051 | 7276.27 | 1.19% |
| 2025-08-25 | 12.95 | 13.04 | -0.03 | -0.23% | 12.93 | 13.15 | 78802 | 10270.59 | 1.68% |
| 2025-08-22 | 13.25 | 13.07 | -0.19 | -1.43% | 12.99 | 13.27 | 89037 | 11654.69 | 1.89% |
| 2025-08-21 | 13.42 | 13.26 | -0.16 | -1.19% | 13.18 | 13.49 | 100144 | 13322.91 | 2.13% |
| 2025-08-20 | 12.93 | 13.42 | 0.25 | 1.90% | 12.93 | 14.00 | 207628 | 27889.13 | 4.42% |
| 2025-08-19 | 13.24 | 13.17 | 0.13 | 1.00% | 12.85 | 13.68 | 151474 | 19907.24 | 3.22% |
| 2025-08-18 | 13.00 | 13.04 | 0.12 | 0.93% | 12.87 | 13.18 | 105838 | 13753.38 | 2.25% |
| 2025-08-15 | 12.65 | 12.92 | 0.18 | 1.41% | 12.65 | 13.03 | 57711 | 7445.13 | 1.23% |
上证大盘股票行情在线 K线走势图
长华集团(605018)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
