长华集团（605018）历史行情

以下为长华集团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
2026-10-09	11.350	11.360	11.420	10.750	-0.100	-0.873%	8.22万	0.00亿	0.000%
2026-10-08	11.370	11.460	11.780	11.340	-0.200	-1.715%	6.67万	0.00亿	0.000%
2026-10-07	11.800	11.660	12.040	11.500	-0.170	-1.437%	876.42万	1.03亿	1.864%
2026-10-06	11.800	11.660	12.040	11.500	-0.170	-1.437%	876.42万	1.03亿	1.864%
2026-10-05	11.800	11.660	12.040	11.500	-0.170	-1.437%	876.42万	1.03亿	1.864%
2026-10-02	11.800	11.660	12.040	11.500	-0.170	-1.437%	876.42万	1.03亿	1.864%
2026-10-01	11.800	11.660	12.040	11.500	-0.170	-1.437%	876.42万	1.03亿	1.864%
2026-09-30	11.800	11.660	12.040	11.500	-0.170	-1.437%	8.76万	0.00亿	0.000%
2026-09-29	11.970	11.830	12.000	11.610	-0.250	-2.070%	12.64万	0.00亿	0.000%
2026-09-28	12.940	12.080	13.020	11.900	-0.660	-5.181%	19.26万	0.00亿	0.000%
2026-09-27	11.450	12.740	12.740	11.450	1.160	10.017%	767.78万	0.96亿	1.633%
2026-09-24	11.450	12.740	12.740	11.450	1.160	10.017%	7.68万	0.00亿	0.000%
2026-09-23	11.860	11.580	11.900	11.530	-0.370	-3.096%	3.37万	0.00亿	0.000%
2026-09-22	11.730	11.950	11.990	11.460	0.090	0.759%	6.22万	0.00亿	0.000%
2026-09-21	11.520	11.860	12.210	11.430	0.340	2.951%	10.14万	0.00亿	0.000%
2026-09-18	11.480	11.520	11.560	11.320	0.120	1.053%	1.86万	0.00亿	0.000%
2026-09-17	11.150	11.400	11.520	11.080	0.250	2.242%	3.28万	0.00亿	0.000%
2026-09-16	11.100	11.150	11.250	10.960	0.060	0.541%	2.07万	0.00亿	0.000%
2026-09-15	11.300	11.090	11.300	11.060	-0.210	-1.858%	1.60万	0.00亿	0.000%
2026-09-14	11.240	11.300	11.480	11.020	0.050	0.444%	1.78万	0.00亿	0.000%
2026-09-11	11.360	11.250	11.360	11.040	-0.150	-1.316%	2.33万	0.00亿	0.000%
2026-09-10	11.600	11.400	11.690	11.360	-0.220	-1.893%	1.92万	0.00亿	0.000%
2026-09-09	11.750	11.620	11.820	11.520	-0.120	-1.022%	2.69万	0.00亿	0.000%
2026-09-08	11.780	11.740	11.820	11.550	0.020	0.171%	2.55万	0.00亿	0.000%
2026-09-07	11.810	11.720	12.040	11.700	-0.090	-0.762%	2.32万	0.00亿	0.000%
2026-09-04	11.970	11.810	12.140	11.750	-0.160	-1.337%	3.58万	0.00亿	0.000%
2026-09-03	11.700	11.970	12.080	11.660	0.100	0.842%	3.79万	0.00亿	0.000%
2026-09-02	11.900	11.870	11.980	11.750	-0.140	-1.166%	2.25万	0.00亿	0.000%
2026-09-01	11.920	12.010	12.270	11.920	-0.010	-0.083%	3.25万	0.00亿	0.000%
2026-08-31	11.770	12.020	12.200	11.650	0.090	0.754%	6.24万	0.00亿	0.000%
2026-08-28	12.050	11.930	12.210	11.460	-0.630	-5.016%	11.89万	0.00亿	0.000%
2026-08-27	12.200	12.560	12.580	12.080	0.310	2.531%	3.97万	0.00亿	0.000%
2026-08-26	12.120	12.250	12.440	12.090	0.020	0.164%	3.79万	0.00亿	0.000%
2026-08-25	11.880	12.230	12.280	11.820	0.140	1.158%	6.59万	0.00亿	0.000%
2026-08-24	12.990	12.090	13.030	11.990	-0.770	-5.988%	12.72万	0.00亿	0.000%
2026-08-21	12.050	12.860	13.430	12.050	0.650	5.324%	15.60万	0.00亿	0.000%
2026-08-20	12.130	12.210	12.380	12.130	0.140	1.160%	3.12万	0.00亿	0.000%
2026-08-19	12.790	12.070	12.850	12.020	-0.780	-6.070%	4.94万	0.00亿	0.000%
2026-08-18	13.030	12.850	13.030	12.660	-0.210	-1.608%	4.43万	0.00亿	0.000%
2026-08-17	12.960	13.060	13.100	12.730	0.150	1.162%	4.98万	0.00亿	0.000%
2026-08-14	13.040	12.910	13.080	12.800	-0.090	-0.692%	2.77万	0.00亿	0.000%
2026-08-13	13.540	13.000	13.540	13.000	-0.450	-3.346%	5.15万	0.00亿	0.000%
2026-08-12	12.780	13.450	13.500	12.720	0.650	5.078%	5.28万	0.00亿	0.000%
2026-08-11	12.530	12.800	12.950	12.370	0.260	2.073%	4.64万	0.00亿	0.000%
2026-08-10	12.740	12.540	12.740	12.440	-0.200	-1.570%	4.11万	0.00亿	0.000%
2026-08-07	12.600	12.740	12.850	12.360	0.110	0.871%	4.10万	0.00亿	0.000%
2026-08-06	12.770	12.630	13.010	12.410	-0.120	-0.941%	5.65万	0.00亿	0.000%
2026-08-05	12.250	12.750	12.790	12.250	0.500	4.082%	5.04万	0.00亿	0.000%
2026-08-04	11.940	12.250	12.280	11.830	0.300	2.510%	4.78万	0.00亿	0.000%
2026-08-03	11.440	11.950	11.990	11.420	0.470	4.094%	5.80万	0.00亿	0.000%
2026-07-31	11.260	11.480	11.620	11.230	0.330	2.960%	5.91万	0.00亿	0.000%
2026-07-30	11.580	11.150	11.840	11.080	-0.570	-4.863%	8.30万	0.00亿	0.000%
2026-07-29	12.260	11.720	12.380	11.310	-0.240	-2.007%	11.29万	0.00亿	0.000%
2026-07-28	11.330	11.960	12.390	11.300	0.520	4.545%	10.51万	0.00亿	0.000%
2026-07-27	11.110	11.440	11.440	11.060	0.330	2.970%	3.40万	0.00亿	0.000%
2026-07-24	11.010	11.110	11.260	10.850	0.070	0.634%	3.78万	0.00亿	0.000%
2026-07-23	10.830	11.040	11.080	10.780	0.080	0.730%	3.30万	0.00亿	0.000%
2026-07-22	10.960	10.960	11.150	10.810	-0.140	-1.261%	5.30万	0.00亿	0.000%
2026-07-21	10.920	11.100	11.260	10.000	0.260	2.399%	9.48万	0.00亿	0.000%
2026-07-20	11.460	10.840	11.770	10.700	-0.580	-5.079%	8.27万	0.00亿	0.000%
2026-07-17	12.010	11.420	12.240	11.220	-0.670	-5.542%	8.98万	0.00亿	0.000%
2026-07-16	12.410	12.090	12.500	11.980	-0.450	-3.589%	6.32万	0.00亿	0.000%
2026-07-15	12.300	12.540	12.700	11.880	0.370	3.040%	7.21万	0.00亿	0.000%
2026-07-14	12.280	12.170	12.500	11.900	-0.090	-0.734%	4.79万	0.00亿	0.000%
2026-07-13	13.100	12.260	13.100	12.180	-0.860	-6.555%	6.81万	0.00亿	0.000%
2026-07-10	13.170	13.120	13.600	13.100	-0.130	-0.981%	5.74万	0.00亿	0.000%
2026-07-09	13.380	13.250	13.550	12.750	0.050	0.379%	7.32万	0.00亿	0.000%
2026-07-08	13.900	13.200	13.910	13.100	-0.830	-5.916%	10.20万	0.00亿	0.000%
2026-07-07	14.180	14.030	14.810	14.020	-0.300	-2.094%	9.53万	0.00亿	0.000%
2026-07-06	14.780	14.330	15.310	14.260	-0.590	-3.954%	13.39万	0.00亿	0.000%
2026-07-03	14.520	14.920	15.450	14.420	0.530	3.683%	17.90万	0.00亿	0.000%
2026-07-02	14.250	14.390	14.880	14.240	0.040	0.279%	13.96万	0.00亿	0.000%
2026-07-01	15.190	14.350	15.300	14.210	-0.560	-3.756%	17.14万	0.00亿	0.000%
2026-06-30	13.650	14.910	14.910	13.450	1.360	10.037%	13.37万	0.00亿	0.000%
2026-06-29	13.320	13.550	13.650	12.930	0.250	1.880%	10.40万	0.00亿	0.000%
2026-06-26	13.090	13.300	13.850	12.750	0.120	0.910%	12.94万	0.00亿	0.000%
2026-06-25	13.500	13.180	13.600	13.050	-0.311	-2.305%	8.37万	0.00亿	0.000%
2026-06-24	13.951	13.491	14.041	13.351	-0.450	-3.228%	7.60万	0.00亿	0.000%
2026-06-23	14.111	13.941	14.371	13.921	-0.240	-1.692%	8.15万	0.00亿	0.000%
2026-06-22	14.751	14.181	15.031	14.001	-0.730	-4.896%	14.90万	0.00亿	0.000%
2026-06-18	15.101	14.911	15.331	14.771	-0.420	-2.740%	13.03万	0.00亿	0.000%
2026-06-17	14.701	15.331	15.601	14.561	0.440	2.955%	23.31万	0.00亿	0.000%
2026-06-16	15.061	14.891	15.391	14.801	-0.340	-2.232%	16.78万	0.00亿	0.000%
2026-06-15	15.791	15.231	16.081	15.041	-0.270	-1.742%	20.52万	0.00亿	0.000%
2026-06-12	16.551	15.501	16.551	15.451	-0.900	-5.487%	26.97万	0.00亿	0.000%
2026-06-11	16.491	16.401	17.651	15.901	-1.240	-7.029%	34.96万	0.00亿	0.000%
2026-06-10	20.531	17.641	20.631	17.641	-1.980	-10.091%	29.71万	0.00亿	0.000%
2026-06-09	17.651	19.621	19.621	17.431	1.800	10.100%	16.35万	0.00亿	0.000%
2026-06-08	16.831	17.821	18.031	16.631	0.350	2.003%	30.01万	0.00亿	0.000%
2026-06-05	16.351	17.471	17.601	16.221	0.910	5.495%	30.90万	0.00亿	0.000%
2026-06-04	15.801	16.561	16.851	15.761	0.900	5.747%	31.72万	0.00亿	0.000%
2026-06-03	14.061	15.661	15.661	13.961	1.440	10.126%	22.61万	0.00亿	0.000%
2026-06-02	13.801	14.221	14.361	13.701	0.520	3.795%	11.21万	0.00亿	0.000%
2026-06-01	13.561	13.701	13.911	13.031	0.280	2.086%	8.15万	0.00亿	0.000%
2026-05-29	13.451	13.421	13.731	13.271	-0.130	-0.959%	8.86万	0.00亿	0.000%
2026-05-28	13.711	13.551	14.061	13.321	-0.250	-1.811%	9.78万	0.00亿	0.000%
2026-05-27	13.881	13.801	14.181	13.631	-0.240	-1.709%	9.08万	0.00亿	0.000%
2026-05-26	14.431	14.041	14.751	13.751	-0.520	-3.571%	16.61万	0.00亿	0.000%
2026-05-25	14.151	14.561	14.831	14.021	0.650	4.673%	15.82万	0.00亿	0.000%
2026-05-22	13.371	13.911	14.271	13.301	0.390	2.884%	13.31万	0.00亿	0.000%
2026-05-21	13.781	13.521	14.411	13.451	-0.340	-2.453%	15.67万	0.00亿	0.000%
2026-05-20	13.231	13.861	13.931	13.001	0.560	4.210%	11.93万	0.00亿	0.000%
2026-05-19	13.281	13.301	13.541	13.131	0.090	0.681%	6.43万	0.00亿	0.000%
2026-05-18	13.151	13.211	13.211	12.861	0.060	0.456%	7.91万	0.00亿	0.000%
2026-05-15	12.881	13.151	13.401	12.881	0.290	2.255%	7.91万	0.00亿	0.000%
2026-05-14	13.211	12.861	13.341	12.761	-0.360	-2.723%	7.34万	0.00亿	0.000%
2026-05-13	12.971	13.221	13.351	12.841	0.320	2.480%	6.96万	0.00亿	0.000%
2026-05-12	13.011	12.901	13.091	12.811	-0.110	-0.845%	4.44万	0.00亿	0.000%
2026-05-11	13.151	13.011	13.201	12.831	0.040	0.308%	7.99万	0.00亿	0.000%
2026-05-08	12.661	12.971	13.051	12.631	0.230	1.805%	6.18万	0.00亿	0.000%
2026-05-07	12.651	12.741	12.791	12.541	0.070	0.552%	5.65万	0.00亿	0.000%
2026-05-06	12.601	12.671	12.711	12.391	0.000	0.000%	5.74万	0.00亿	0.000%
2026-04-30	12.691	12.671	12.911	12.651	0.060	0.476%	7.21万	0.00亿	0.000%
2026-04-29	12.441	12.611	12.771	12.331	0.220	1.775%	7.00万	0.00亿	0.000%
2026-04-28	12.471	12.391	12.501	12.311	-0.060	-0.482%	4.69万	0.00亿	0.000%
2026-04-27	12.361	12.451	12.581	12.251	0.100	0.810%	7.19万	0.00亿	0.000%
2026-04-24	12.421	12.351	12.461	12.191	-0.060	-0.483%	6.77万	0.00亿	0.000%
2026-04-23	12.481	12.411	12.631	12.321	-0.130	-1.037%	5.67万	0.00亿	0.000%
2026-04-22	12.251	12.541	12.681	12.231	0.240	1.951%	8.08万	0.00亿	0.000%
2026-04-21	12.691	12.301	12.691	12.221	-0.230	-1.835%	6.36万	0.00亿	0.000%
2026-04-20	12.341	12.531	12.691	12.261	0.240	1.953%	8.23万	0.00亿	0.000%
2026-04-17	12.351	12.291	12.551	12.271	-0.130	-1.047%	9.12万	0.00亿	0.000%
2026-04-16	12.071	12.421	12.711	12.051	0.350	2.900%	13.92万	0.00亿	0.000%
2026-04-15	11.901	12.071	12.141	11.861	0.190	1.599%	8.58万	0.00亿	0.000%
2026-04-14	11.841	11.881	11.911	11.671	0.060	0.508%	6.89万	0.00亿	0.000%
2026-04-13	11.791	11.821	11.881	11.611	0.000	0.000%	6.65万	0.00亿	0.000%
2026-04-10	11.631	11.791	11.881	11.621	0.000	0.000%	8.57万	0.00亿	0.000%
2026-04-09	11.601	11.661	11.851	11.481	0.000	0.000%	13.24万	0.00亿	0.000%
2026-04-08	12.201	11.841	12.481	11.671	0.000	0.000%	28.84万	0.00亿	0.000%
2026-04-07	10.671	11.841	11.841	10.551	0.000	0.000%	23.26万	0.00亿	0.000%
2026-04-03	10.711	10.751	10.841	10.571	0.000	0.000%	5.00万	0.00亿	0.000%
2026-04-02	10.501	10.831	11.131	10.401	0.000	0.000%	10.25万	0.00亿	0.000%
2026-04-01	10.511	10.531	10.561	10.381	0.000	0.000%	2.73万	0.00亿	0.000%