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 |
|---|
| 2026-02-04 | 11.19 | 11.27 | 0.08 | 0.71% | 11.16 | 11.40 | 25979 | 2931.55 | 0.55% |
| 2026-02-03 | 11.31 | 11.19 | -0.07 | -0.62% | 11.16 | 11.39 | 35313 | 3967.44 | 0.75% |
| 2026-02-02 | 11.22 | 11.26 | -0.08 | -0.71% | 11.16 | 11.57 | 40500 | 4616.12 | 0.86% |
| 2026-01-30 | 11.19 | 11.34 | 0.15 | 1.34% | 11.09 | 11.36 | 35109 | 3952.46 | 0.75% |
| 2026-01-29 | 11.44 | 11.19 | -0.27 | -2.36% | 11.09 | 11.50 | 49437 | 5581.64 | 1.05% |
| 2026-01-28 | 11.76 | 11.46 | -0.27 | -2.30% | 11.39 | 11.76 | 32231 | 3704.93 | 0.69% |
| 2026-01-27 | 11.72 | 11.73 | -0.08 | -0.68% | 11.52 | 11.82 | 27019 | 3151.61 | 0.57% |
| 2026-01-26 | 11.90 | 11.81 | -0.14 | -1.17% | 11.73 | 11.99 | 44570 | 5282.74 | 0.95% |
| 2026-01-23 | 11.79 | 11.95 | 0.18 | 1.53% | 11.75 | 12.02 | 43640 | 5182.88 | 0.93% |
| 2026-01-22 | 11.79 | 11.77 | 0.06 | 0.51% | 11.70 | 11.80 | 26591 | 3128.37 | 0.57% |
| 2026-01-21 | 11.63 | 11.71 | 0.08 | 0.69% | 11.55 | 11.75 | 35281 | 4124.53 | 0.75% |
| 2026-01-20 | 11.61 | 11.63 | 0.03 | 0.26% | 11.54 | 11.77 | 41226 | 4804.87 | 0.88% |
| 2026-01-19 | 11.49 | 11.60 | 0.05 | 0.43% | 11.49 | 11.65 | 33943 | 3933.85 | 0.72% |
| 2026-01-16 | 11.42 | 11.55 | 0.14 | 1.23% | 11.38 | 11.56 | 41198 | 4735.67 | 0.88% |
| 2026-01-15 | 11.50 | 11.41 | -0.05 | -0.44% | 11.33 | 11.53 | 43558 | 4964.53 | 0.93% |
| 2026-01-14 | 11.58 | 11.46 | 0.00 | 0.00% | 11.28 | 11.69 | 64653 | 7424.14 | 1.38% |
| 2026-01-13 | 11.58 | 11.46 | -0.07 | -0.61% | 11.37 | 11.62 | 33645 | 3873.07 | 0.72% |
| 2026-01-12 | 11.49 | 11.53 | 0.07 | 0.61% | 11.40 | 11.56 | 34044 | 3910.47 | 0.72% |
| 2026-01-09 | 11.36 | 11.46 | 0.06 | 0.53% | 11.34 | 11.50 | 32076 | 3668.87 | 0.68% |
| 2026-01-08 | 11.25 | 11.40 | 0.10 | 0.88% | 11.25 | 11.45 | 28057 | 3189.70 | 0.60% |
| 2026-01-07 | 11.48 | 11.30 | -0.20 | -1.74% | 11.24 | 11.52 | 44541 | 5056.18 | 0.95% |
| 2026-01-06 | 11.54 | 11.50 | 0.02 | 0.17% | 11.46 | 11.75 | 53868 | 6229.24 | 1.15% |
| 2026-01-05 | 11.42 | 11.48 | -0.10 | -0.86% | 11.42 | 11.57 | 34186 | 3926.20 | 0.73% |
| 2025-12-31 | 11.53 | 11.58 | 0.06 | 0.52% | 11.38 | 11.74 | 44509 | 5156.92 | 0.95% |
| 2025-12-30 | 11.16 | 11.52 | 0.23 | 2.04% | 11.16 | 11.59 | 34537 | 3959.43 | 0.73% |
| 2025-12-29 | 11.20 | 11.29 | 0.13 | 1.16% | 11.11 | 11.33 | 19826 | 2229.48 | 0.42% |
| 2025-12-26 | 11.35 | 11.16 | -0.14 | -1.24% | 11.13 | 11.35 | 15923 | 1784.24 | 0.34% |
| 2025-12-25 | 11.09 | 11.30 | 0.21 | 1.89% | 11.03 | 11.32 | 21487 | 2411.45 | 0.46% |
| 2025-12-24 | 11.01 | 11.09 | 0.03 | 0.27% | 10.98 | 11.16 | 12940 | 1438.44 | 0.28% |
| 2025-12-23 | 11.16 | 11.06 | -0.10 | -0.90% | 11.01 | 11.16 | 17412 | 1928.41 | 0.37% |
| 2025-12-22 | 11.07 | 11.16 | 0.06 | 0.54% | 10.89 | 11.35 | 24183 | 2693.55 | 0.51% |
| 2025-12-19 | 10.89 | 11.10 | 0.24 | 2.21% | 10.88 | 11.17 | 24913 | 2761.89 | 0.53% |
| 2025-12-18 | 10.68 | 10.86 | 0.05 | 0.46% | 10.67 | 10.98 | 17086 | 1863.09 | 0.36% |
| 2025-12-17 | 10.76 | 10.81 | 0.09 | 0.84% | 10.60 | 10.89 | 19977 | 2147.74 | 0.42% |
| 2025-12-16 | 10.91 | 10.72 | -0.11 | -1.02% | 10.60 | 10.91 | 16535 | 1769.67 | 0.35% |
| 2025-12-15 | 10.88 | 10.83 | -0.05 | -0.46% | 10.79 | 10.93 | 13392 | 1453.49 | 0.28% |
| 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% |
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
