当前位置: 爱股网 > 股票行情 > 长华集团(605018)股票行情

长华集团(605018)股票行情

长华集团(605018)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	10.55	10.42	-0.14	-1.33%	10.40	10.65	38707	4070.25	0.82%
2026-03-25	10.43	10.56	0.16	1.54%	10.31	10.58	39592	4157.83	0.84%
2026-03-24	10.61	10.40	0.10	0.97%	10.03	10.65	70409	7221.57	1.50%
2026-03-23	10.69	10.30	-0.41	-3.83%	10.07	10.76	70901	7375.21	1.51%
2026-03-20	10.91	10.71	-0.20	-1.83%	10.62	10.98	48943	5270.08	1.04%
2026-03-19	11.04	10.91	-0.32	-2.85%	10.83	11.12	36787	4037.86	0.78%
2026-03-18	11.20	11.23	0.03	0.27%	10.97	11.24	35164	3903.38	0.75%
2026-03-17	11.42	11.20	-0.20	-1.75%	11.05	11.54	51214	5751.03	1.09%
2026-03-16	11.63	11.40	-0.26	-2.23%	11.30	11.68	62340	7126.50	1.33%
2026-03-13	11.56	11.66	-0.03	-0.26%	11.55	11.83	39689	4638.02	0.84%
2026-03-12	12.09	11.69	-0.26	-2.18%	11.61	12.09	53296	6252.98	1.13%
2026-03-11	12.03	11.95	-0.06	-0.50%	11.81	12.25	66349	7978.30	1.41%
2026-03-10	11.90	12.01	0.29	2.47%	11.82	12.08	45181	5405.40	0.96%
2026-03-09	11.89	11.72	-0.34	-2.82%	11.49	11.89	61829	7197.78	1.32%
2026-03-06	11.86	12.06	0.20	1.69%	11.80	12.15	50694	6100.04	1.08%
2026-03-05	12.05	11.86	0.19	1.63%	11.71	12.06	58744	6966.40	1.25%
2026-03-04	11.64	11.67	-0.07	-0.60%	11.45	11.72	68659	7953.17	1.46%
2026-03-03	12.49	11.74	-0.69	-5.55%	11.71	12.54	95821	11543.27	2.04%
2026-03-02	12.53	12.43	-0.34	-2.66%	12.38	12.82	96282	12070.75	2.05%
2026-02-27	12.76	12.77	-0.12	-0.93%	12.45	12.88	89413	11320.47	1.90%
2026-02-26	12.70	12.89	0.19	1.50%	12.58	12.90	103571	13234.06	2.20%
2026-02-25	12.60	12.70	0.13	1.03%	12.38	12.83	130273	16470.36	2.77%
2026-02-24	12.54	12.57	0.43	3.54%	12.31	12.75	143528	17987.21	3.05%
2026-02-13	12.57	12.14	-0.44	-3.50%	12.10	12.74	248577	30675.86	5.29%
2026-02-12	11.44	12.58	1.14	9.97%	11.36	12.58	216894	26445.59	4.61%
2026-02-11	11.38	11.44	0.06	0.53%	11.30	11.49	19801	2261.64	0.42%
2026-02-10	11.39	11.38	0.05	0.44%	11.26	11.45	24616	2799.78	0.52%
2026-02-09	11.40	11.33	0.02	0.18%	11.28	11.41	25018	2831.27	0.53%
2026-02-06	11.17	11.31	0.12	1.07%	11.10	11.40	39326	4434.64	0.84%
2026-02-05	11.25	11.19	-0.08	-0.71%	11.17	11.34	19782	2221.16	0.42%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58