长华化学（301518）历史行情

以下为长华化学近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	24.030	24.820	26.370	24.030	0.850	3.546%	484.99万	1.23亿	8.257%
2026-10-01	24.030	24.820	26.370	24.030	0.850	3.546%	484.99万	1.23亿	8.257%
2026-09-30	24.030	24.820	26.370	24.030	0.850	3.546%	4.85万	0.00亿	0.000%
2026-09-29	23.990	23.970	24.450	23.700	-0.030	-0.125%	1.73万	0.00亿	0.000%
2026-09-28	24.430	24.000	24.670	23.770	-0.700	-2.834%	1.80万	0.00亿	0.000%
2026-09-27	25.200	24.700	25.290	24.700	-0.530	-2.101%	181.86万	0.45亿	3.096%
2026-09-24	25.200	24.700	25.290	24.700	-0.530	-2.101%	1.82万	0.00亿	0.000%
2026-09-23	25.470	25.230	25.880	24.990	-0.470	-1.829%	2.69万	0.00亿	0.000%
2026-09-22	26.250	25.700	26.400	25.520	-0.640	-2.430%	4.50万	0.00亿	0.000%
2026-09-21	23.000	26.340	26.730	22.920	3.340	14.522%	7.78万	0.00亿	0.000%
2026-09-18	22.210	23.000	23.050	22.210	0.880	3.978%	1.67万	0.00亿	0.000%
2026-09-17	22.270	22.120	22.270	21.730	-0.080	-0.360%	1.32万	0.00亿	0.000%
2026-09-16	22.000	22.200	22.470	21.500	0.300	1.370%	1.37万	0.00亿	0.000%
2026-09-15	22.460	21.900	22.470	21.900	-0.580	-2.580%	1.62万	0.00亿	0.000%
2026-09-14	22.190	22.480	23.220	22.070	0.410	1.858%	1.90万	0.00亿	0.000%
2026-09-11	23.180	22.070	23.190	21.880	-1.130	-4.871%	2.15万	0.00亿	0.000%
2026-09-10	23.650	23.200	24.710	22.710	-0.470	-1.986%	3.10万	0.00亿	0.000%
2026-09-09	24.170	23.670	24.310	23.580	-0.500	-2.069%	1.36万	0.00亿	0.000%
2026-09-08	24.080	24.170	24.510	23.720	0.030	0.124%	1.43万	0.00亿	0.000%
2026-09-07	24.290	24.140	24.640	24.020	-0.130	-0.536%	1.31万	0.00亿	0.000%
2026-09-04	24.490	24.270	25.080	24.140	-0.240	-0.979%	1.89万	0.00亿	0.000%
2026-09-03	25.110	24.510	25.480	24.370	-0.620	-2.467%	1.77万	0.00亿	0.000%
2026-09-02	26.230	25.130	26.520	25.020	-1.040	-3.974%	2.34万	0.00亿	0.000%
2026-09-01	25.800	26.170	26.500	25.490	0.460	1.789%	2.55万	0.00亿	0.000%
2026-08-31	25.780	25.710	25.820	24.900	0.100	0.390%	2.67万	0.00亿	0.000%
2026-08-28	24.780	25.610	25.980	24.300	0.850	3.433%	4.59万	0.00亿	0.000%
2026-08-27	22.590	24.760	25.370	22.550	1.940	8.501%	7.13万	0.00亿	0.000%
2026-08-26	24.540	22.820	24.870	22.600	-2.540	-10.016%	6.69万	0.00亿	0.000%
2026-08-25	24.630	25.360	25.490	24.550	0.550	2.217%	1.91万	0.00亿	0.000%
2026-08-24	25.370	24.810	25.870	24.610	-0.630	-2.476%	2.19万	0.00亿	0.000%
2026-08-21	25.480	25.440	25.650	25.000	-0.270	-1.050%	1.56万	0.00亿	0.000%
2026-08-20	25.550	25.710	26.030	25.300	0.290	1.141%	1.70万	0.00亿	0.000%
2026-08-19	26.120	25.420	26.270	25.400	-1.160	-4.364%	2.66万	0.00亿	0.000%
2026-08-18	26.150	26.580	26.970	25.810	0.340	1.296%	3.94万	0.00亿	0.000%
2026-08-17	25.820	26.240	26.250	25.310	0.240	0.923%	4.22万	0.00亿	0.000%
2026-08-14	27.020	26.000	27.020	25.830	-0.920	-3.418%	5.50万	0.00亿	0.000%
2026-08-13	26.430	26.920	28.680	26.150	0.480	1.815%	10.02万	0.00亿	0.000%
2026-08-12	25.110	26.440	27.500	24.910	1.440	5.760%	7.29万	0.00亿	0.000%
2026-08-11	25.540	25.000	25.540	24.780	-0.350	-1.381%	1.77万	0.00亿	0.000%
2026-08-10	25.110	25.350	25.630	24.600	0.080	0.317%	2.12万	0.00亿	0.000%
2026-08-07	25.000	25.270	26.150	24.310	0.260	1.040%	2.94万	0.00亿	0.000%
2026-08-06	25.100	25.010	25.340	24.640	-0.140	-0.557%	1.61万	0.00亿	0.000%
2026-08-05	24.450	25.150	25.270	24.450	0.550	2.236%	1.62万	0.00亿	0.000%
2026-08-04	24.310	24.600	24.740	24.090	0.460	1.906%	1.55万	0.00亿	0.000%
2026-08-03	23.640	24.140	24.260	23.430	0.710	3.030%	1.74万	0.00亿	0.000%
2026-07-31	23.980	23.430	24.080	23.180	0.280	1.210%	1.81万	0.00亿	0.000%
2026-07-30	23.080	23.150	23.780	22.800	0.020	0.086%	1.99万	0.00亿	0.000%
2026-07-29	22.620	23.130	23.280	22.310	0.510	2.255%	1.53万	0.00亿	0.000%
2026-07-28	22.770	22.620	23.070	22.410	0.020	0.088%	1.22万	0.00亿	0.000%
2026-07-27	21.320	22.600	22.610	21.320	1.000	4.630%	1.66万	0.00亿	0.000%
2026-07-24	22.310	21.600	22.510	21.490	-0.750	-3.356%	1.65万	0.00亿	0.000%
2026-07-23	21.230	22.350	22.430	21.230	0.870	4.050%	2.24万	0.00亿	0.000%
2026-07-22	22.190	21.480	22.330	21.300	-0.580	-2.629%	2.27万	0.00亿	0.000%
2026-07-21	22.570	22.060	22.960	20.950	-0.490	-2.173%	2.86万	0.00亿	0.000%
2026-07-20	22.850	22.550	23.820	22.160	-0.100	-0.442%	2.43万	0.00亿	0.000%
2026-07-17	23.320	22.650	24.250	22.500	-0.740	-3.164%	2.35万	0.00亿	0.000%
2026-07-16	23.150	23.390	23.760	22.900	-0.130	-0.553%	1.64万	0.00亿	0.000%
2026-07-15	23.160	23.520	23.680	23.100	0.130	0.556%	1.32万	0.00亿	0.000%
2026-07-14	23.090	23.390	23.480	22.640	0.290	1.255%	1.55万	0.00亿	0.000%
2026-07-13	23.910	23.100	24.460	23.100	-1.400	-5.714%	2.25万	0.00亿	0.000%
2026-07-10	24.300	24.500	25.150	23.870	0.460	1.913%	2.99万	0.00亿	0.000%
2026-07-09	24.620	24.040	24.790	23.110	-0.093	-0.385%	2.29万	0.00亿	0.000%
2026-07-08	25.023	24.133	25.023	24.063	-0.820	-3.286%	1.67万	0.00亿	0.000%
2026-07-07	26.123	24.953	26.383	24.763	-1.240	-4.734%	1.90万	0.00亿	0.000%
2026-07-06	26.693	26.193	27.713	26.193	-0.740	-2.748%	2.10万	0.00亿	0.000%
2026-07-03	27.783	26.933	28.243	26.733	-0.580	-2.108%	2.66万	0.00亿	0.000%
2026-07-02	26.893	27.513	29.183	25.983	1.190	4.521%	4.55万	0.00亿	0.000%
2026-07-01	26.063	26.323	27.073	25.493	0.390	1.504%	2.20万	0.00亿	0.000%
2026-06-30	26.293	25.933	26.513	25.743	-0.350	-1.332%	1.45万	0.00亿	0.000%
2026-06-29	26.873	26.283	27.733	25.763	-0.930	-3.417%	2.22万	0.00亿	0.000%
2026-06-26	27.653	27.213	27.933	27.163	-0.710	-2.543%	1.71万	0.00亿	0.000%
2026-06-25	29.733	27.923	30.033	27.743	-1.380	-4.709%	2.48万	0.00亿	0.000%
2026-06-24	30.313	29.303	30.993	28.693	-0.780	-2.593%	2.76万	0.00亿	0.000%
2026-06-23	29.693	30.083	31.113	29.263	0.660	2.243%	3.32万	0.00亿	0.000%
2026-06-22	28.173	29.423	29.483	27.733	1.250	4.437%	3.20万	0.00亿	0.000%
2026-06-18	28.703	28.173	28.993	28.083	-0.660	-2.289%	2.06万	0.00亿	0.000%
2026-06-17	29.713	28.833	29.803	28.733	-0.930	-3.125%	2.14万	0.00亿	0.000%
2026-06-16	30.013	29.763	30.263	29.233	-0.340	-1.129%	1.68万	0.00亿	0.000%
2026-06-15	29.893	30.103	30.293	29.593	0.360	1.210%	1.61万	0.00亿	0.000%
2026-06-12	29.213	29.743	29.933	28.843	0.530	1.814%	2.13万	0.00亿	0.000%
2026-06-11	29.633	29.213	30.193	28.813	-0.540	-1.815%	1.87万	0.00亿	0.000%
2026-06-10	29.233	29.753	30.423	28.923	0.300	1.019%	2.66万	0.00亿	0.000%
2026-06-09	30.053	29.453	30.433	29.433	-0.130	-0.439%	1.95万	0.00亿	0.000%
2026-06-08	29.933	29.583	30.873	29.233	-1.030	-3.365%	1.76万	0.00亿	0.000%
2026-06-05	29.523	30.613	31.233	29.463	1.000	3.377%	2.65万	0.00亿	0.000%
2026-06-04	30.413	29.613	30.413	29.433	-0.780	-2.566%	1.28万	0.00亿	0.000%
2026-06-03	30.923	30.393	31.423	30.123	-0.290	-0.945%	1.46万	0.00亿	0.000%
2026-06-02	31.573	30.683	31.573	30.153	-0.660	-2.106%	1.64万	0.00亿	0.000%
2026-06-01	30.753	31.343	31.973	30.383	0.840	2.754%	2.07万	0.00亿	0.000%
2026-05-29	32.333	30.503	32.533	30.243	-1.510	-4.717%	1.65万	0.00亿	0.000%
2026-05-28	31.613	32.013	32.633	31.223	0.390	1.233%	1.41万	0.00亿	0.000%
2026-05-27	33.193	31.623	33.193	31.183	-1.210	-3.685%	1.82万	0.00亿	0.000%
2026-05-26	33.483	32.833	33.483	32.413	-0.610	-1.824%	1.40万	0.00亿	0.000%
2026-05-25	34.333	33.443	35.093	32.433	-1.080	-3.128%	2.40万	0.00亿	0.000%
2026-05-22	33.893	34.523	34.823	33.273	1.130	3.384%	1.54万	0.00亿	0.000%
2026-05-21	34.883	33.393	36.093	33.393	-1.480	-4.244%	1.76万	0.00亿	0.000%
2026-05-20	34.123	34.873	35.183	33.633	0.460	1.337%	1.46万	0.00亿	0.000%
2026-05-19	34.443	34.413	34.713	33.693	-0.100	-0.290%	1.48万	0.00亿	0.000%
2026-05-18	35.473	34.513	35.473	34.233	-0.950	-2.679%	1.63万	0.00亿	0.000%
2026-05-15	34.933	35.463	36.553	34.883	0.480	1.372%	1.94万	0.00亿	0.000%
2026-05-14	36.363	34.983	36.803	34.933	-1.390	-3.822%	2.35万	0.00亿	0.000%
2026-05-13	36.873	36.373	36.943	36.283	-0.360	-0.980%	1.47万	0.00亿	0.000%
2026-05-12	36.873	36.733	37.513	36.133	0.060	0.164%	1.62万	0.00亿	0.000%
2026-05-11	37.663	36.673	38.003	36.633	-1.010	-2.680%	2.42万	0.00亿	0.000%
2026-05-08	38.113	37.683	38.143	37.383	-0.430	-1.128%	1.87万	0.00亿	0.000%
2026-05-07	37.313	38.113	38.653	36.653	0.940	2.529%	2.50万	0.00亿	0.000%
2026-05-06	36.363	37.173	37.193	35.933	0.730	2.003%	2.57万	0.00亿	0.000%
2026-04-30	36.173	36.443	36.933	36.043	0.130	0.358%	2.13万	0.00亿	0.000%
2026-04-29	37.043	36.313	37.693	35.743	-1.380	-3.661%	2.78万	0.00亿	0.000%
2026-04-28	38.453	37.693	39.083	37.123	-0.930	-2.408%	3.15万	0.00亿	0.000%
2026-04-27	41.163	38.623	41.573	37.433	-2.740	-6.624%	4.68万	0.00亿	0.000%
2026-04-24	41.703	41.363	42.693	41.363	-0.610	-1.453%	1.82万	0.00亿	0.000%
2026-04-23	43.183	41.973	43.603	41.483	-1.210	-2.802%	1.99万	0.00亿	0.000%
2026-04-22	44.043	43.183	44.043	42.833	-0.830	-1.886%	2.28万	0.00亿	0.000%
2026-04-21	43.853	44.013	44.233	42.953	0.160	0.365%	3.02万	0.00亿	0.000%
2026-04-20	41.733	43.853	43.883	41.053	2.120	5.080%	3.44万	0.00亿	0.000%
2026-04-17	42.193	41.733	43.043	41.433	-0.470	-1.114%	2.26万	0.00亿	0.000%
2026-04-16	40.143	42.203	42.903	39.743	1.900	4.714%	4.03万	0.00亿	0.000%
2026-04-15	40.133	40.303	41.183	39.763	0.100	0.249%	2.36万	0.00亿	0.000%
2026-04-14	40.653	40.203	40.913	39.493	-0.170	-0.421%	2.30万	0.00亿	0.000%
2026-04-13	40.993	40.373	41.253	39.733	-0.520	-1.272%	1.94万	0.00亿	0.000%
2026-04-10	40.693	40.893	43.233	40.533	0.670	1.666%	3.46万	0.00亿	0.000%
2026-04-09	39.463	40.223	40.513	39.233	0.500	1.259%	1.73万	0.00亿	0.000%
2026-04-08	38.643	39.723	40.023	38.443	1.580	4.142%	1.89万	0.00亿	0.000%
2026-04-07	37.213	38.143	38.523	37.093	0.000	0.000%	2.01万	0.00亿	0.000%
2026-04-03	38.613	37.223	38.793	37.193	0.000	0.000%	1.78万	0.00亿	0.000%
2026-04-02	39.913	38.553	40.023	38.283	0.000	0.000%	1.44万	0.00亿	0.000%
2026-04-01	39.423	39.563	39.913	39.243	0.000	0.000%	1.56万	0.00亿	0.000%