长华化学(301518)股票信息
| 股票代码 | 301518 |
| 股票名称 | 长华化学 |
| 最新价/元 | 16.71 |
| 涨跌额/元 | 0.13 |
| 涨跌幅/% | 0.78 |
| 买入/元 | 16.70 |
| 卖出/元 | 16.71 |
| 昨收/元 | 16.58 |
| 今开/元 | 17.00 |
| 最高/元 | 17.18 |
| 最低/元 | 16.50 |
| 成交量/手 | 19571.97 |
| 成交额/万 | 3305.24 |
| 股净值/元 | 17.23 |
| 市净率 | 1.67 |
| 总市值/万 | 234237.78 |
| 流通值/万 | 89299.50 |
| 换手率/% | 3.66 |
| 入市日期 | 2023-08-03 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
长华化学(301518)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 17.00 | 16.71 | 0.13 | 0.78 | 19571.97 | 3305.24 | 3.66 |
| 2024-10-09 | 18.11 | 16.58 | -2.27 | -12.04 | 33292.76 | 5807.43 | 6.23 |
| 2024-10-08 | 20.49 | 18.85 | 1.47 | 8.46 | 65493.87 | 12398.38 | 12.26 |
| 2024-09-30 | 15.92 | 17.38 | 2.08 | 13.60 | 52671.11 | 8773.99 | 9.86 |
| 2024-09-27 | 14.95 | 15.30 | 0.65 | 4.44 | 24601.52 | 3727.35 | 4.60 |
| 2024-09-26 | 14.20 | 14.65 | 0.43 | 3.02 | 11629.85 | 1678.13 | 2.18 |
| 2024-09-25 | 14.22 | 14.22 | 0.14 | 0.99 | 12555.85 | 1798.65 | 2.35 |
| 2024-09-24 | 13.75 | 14.08 | 0.47 | 3.45 | 9648.24 | 1345.68 | 1.81 |
| 2024-09-23 | 13.69 | 13.61 | -0.08 | -0.58 | 3694.00 | 505.58 | 0.69 |
| 2024-09-20 | 13.80 | 13.69 | -0.14 | -1.01 | 4781.00 | 654.00 | 0.89 |
| 2024-09-19 | 13.39 | 13.83 | 0.49 | 3.67 | 8394.00 | 1155.33 | 1.57 |
| 2024-09-18 | 13.64 | 13.34 | -0.22 | -1.62 | 5524.16 | 735.37 | 1.03 |
| 2024-09-13 | 14.22 | 13.56 | -0.53 | -3.76 | 8506.85 | 1171.88 | 1.59 |
| 2024-09-12 | 14.05 | 14.09 | 0.03 | 0.21 | 9447.31 | 1338.42 | 1.77 |
| 2024-09-11 | 13.90 | 14.06 | 0.09 | 0.64 | 7031.74 | 989.84 | 1.32 |
| 2024-09-10 | 13.81 | 13.97 | 0.16 | 1.16 | 5171.66 | 716.66 | 0.97 |
| 2024-09-09 | 13.81 | 13.81 | 0.01 | 0.07 | 3850.91 | 531.06 | 0.72 |
| 2024-09-06 | 14.23 | 13.80 | -0.22 | -1.57 | 7523.20 | 1044.63 | 1.41 |
| 2024-09-05 | 13.87 | 14.02 | 0.13 | 0.94 | 4977.20 | 695.53 | 0.93 |
| 2024-09-04 | 13.84 | 13.89 | -0.04 | -0.29 | 8969.55 | 1247.80 | 1.68 |
| 2024-09-03 | 13.89 | 13.93 | 0.00 | 0.00 | 6345.00 | 889.92 | 1.19 |
| 2024-09-02 | 14.13 | 13.93 | -0.24 | -1.69 | 7043.50 | 993.83 | 1.32 |
| 2024-08-30 | 14.00 | 14.17 | 0.21 | 1.50 | 9791.25 | 1390.65 | 1.83 |
| 2024-08-29 | 13.70 | 13.96 | 0.16 | 1.16 | 7738.10 | 1074.02 | 1.45 |
| 2024-08-28 | 13.56 | 13.80 | 0.08 | 0.58 | 7412.09 | 1025.29 | 1.39 |
| 2024-08-27 | 14.05 | 13.72 | -0.58 | -4.06 | 12292.00 | 1696.28 | 2.30 |
| 2024-08-26 | 14.12 | 14.30 | 0.18 | 1.28 | 8255.64 | 1184.70 | 1.54 |
| 2024-08-23 | 14.32 | 14.12 | -0.20 | -1.40 | 9891.50 | 1396.76 | 1.85 |
| 2024-08-22 | 14.50 | 14.32 | -0.20 | -1.38 | 7785.90 | 1119.14 | 1.46 |
| 2024-08-21 | 14.48 | 14.52 | 0.01 | 0.07 | 5600.98 | 813.43 | 1.05 |
| 2024-08-20 | 14.77 | 14.51 | -0.26 | -1.76 | 8501.25 | 1243.78 | 1.59 |
| 2024-08-19 | 14.95 | 14.77 | -0.19 | -1.27 | 8292.88 | 1234.50 | 1.55 |
| 2024-08-16 | 15.43 | 14.96 | -0.50 | -3.23 | 17278.55 | 2614.99 | 3.23 |
| 2024-08-15 | 15.80 | 15.46 | -0.65 | -4.04 | 20013.54 | 3116.17 | 3.75 |
| 2024-08-14 | 16.36 | 16.11 | -0.08 | -0.49 | 12086.85 | 1971.03 | 2.26 |
| 2024-08-13 | 15.88 | 16.19 | 0.32 | 2.02 | 8005.00 | 1279.59 | 1.50 |
| 2024-08-12 | 16.03 | 15.87 | -0.16 | -1.00 | 5793.85 | 924.87 | 1.08 |
| 2024-08-09 | 16.10 | 16.03 | 0.08 | 0.50 | 9317.00 | 1492.79 | 1.74 |
| 2024-08-08 | 16.09 | 15.95 | -0.15 | -0.93 | 7921.54 | 1263.12 | 1.48 |
| 2024-08-07 | 16.28 | 16.10 | -0.13 | -0.80 | 7257.85 | 1174.06 | 1.36 |
| 2024-08-06 | 16.11 | 16.23 | 0.13 | 0.81 | 8499.90 | 1377.11 | 1.59 |
| 2024-08-05 | 16.71 | 16.10 | -0.61 | -3.65 | 13843.35 | 2284.60 | 2.59 |
| 2024-08-02 | 17.09 | 16.71 | -0.53 | -3.07 | 12571.46 | 2130.93 | 3.59 |
| 2024-08-01 | 17.37 | 17.24 | -0.14 | -0.81 | 12552.51 | 2169.59 | 3.59 |
| 2024-07-31 | 16.90 | 17.38 | 0.34 | 2.00 | 19477.73 | 3352.70 | 5.57 |
| 2024-07-30 | 16.85 | 17.04 | 0.20 | 1.19 | 12553.06 | 2138.19 | 3.59 |
| 2024-07-29 | 17.04 | 16.84 | -0.19 | -1.12 | 8496.38 | 1437.25 | 2.43 |
| 2024-07-26 | 17.18 | 17.03 | 0.04 | 0.24 | 12267.89 | 2091.49 | 3.51 |
| 2024-07-25 | 16.78 | 16.99 | 0.07 | 0.41 | 11216.34 | 1894.83 | 3.21 |
| 2024-07-24 | 17.00 | 16.92 | -0.22 | -1.28 | 12618.25 | 2138.02 | 3.61 |
| 2024-07-23 | 17.58 | 17.14 | -0.59 | -3.33 | 17068.54 | 2970.88 | 4.88 |
| 2024-07-22 | 17.65 | 17.73 | -0.39 | -2.15 | 24512.04 | 4348.57 | 7.01 |
| 2024-07-19 | 16.96 | 18.12 | 0.69 | 3.96 | 45197.15 | 8020.16 | 12.92 |
| 2024-07-18 | 17.88 | 17.43 | 0.67 | 4.00 | 37821.07 | 6643.24 | 10.81 |
| 2024-07-17 | 16.65 | 16.76 | 0.16 | 0.96 | 9084.24 | 1508.38 | 2.60 |
| 2024-07-16 | 16.50 | 16.60 | -0.30 | -1.78 | 11419.72 | 1901.56 | 3.26 |
| 2024-07-15 | 17.88 | 16.90 | -0.33 | -1.92 | 23823.44 | 4167.91 | 6.81 |
| 2024-07-12 | 16.90 | 17.23 | 0.27 | 1.59 | 12359.90 | 2107.26 | 3.53 |
| 2024-07-11 | 16.64 | 16.96 | 0.56 | 3.42 | 11807.62 | 1993.10 | 3.37 |
| 2024-07-10 | 16.50 | 16.40 | -0.18 | -1.09 | 8347.11 | 1386.82 | 2.39 |
| 2024-07-09 | 16.24 | 16.58 | 0.54 | 3.37 | 10062.00 | 1636.80 | 2.88 |
| 2024-07-08 | 16.60 | 16.04 | -0.61 | -3.66 | 6134.00 | 997.35 | 1.75 |
| 2024-07-05 | 16.49 | 16.65 | 0.16 | 0.97 | 5504.01 | 911.56 | 1.57 |
| 2024-07-04 | 17.13 | 16.49 | -0.64 | -3.74 | 10126.18 | 1693.76 | 2.89 |
| 2024-07-03 | 17.37 | 17.13 | -0.22 | -1.27 | 8332.62 | 1429.48 | 2.38 |
| 2024-07-02 | 17.54 | 17.35 | -0.19 | -1.08 | 7714.00 | 1346.26 | 2.20 |
| 2024-07-01 | 17.47 | 17.54 | 0.21 | 1.21 | 8219.26 | 1431.91 | 2.35 |
| 2024-06-28 | 17.36 | 17.33 | 0.07 | 0.41 | 8654.24 | 1511.97 | 2.47 |
| 2024-06-27 | 17.48 | 17.26 | -0.23 | -1.32 | 9934.14 | 1732.27 | 2.84 |
| 2024-06-26 | 17.20 | 17.49 | 0.29 | 1.69 | 10430.19 | 1811.17 | 2.98 |
| 2024-06-25 | 16.83 | 17.20 | 0.46 | 2.75 | 12061.04 | 2065.85 | 3.45 |
| 2024-06-24 | 17.54 | 16.74 | -0.93 | -5.26 | 11896.03 | 2032.42 | 3.40 |
| 2024-06-21 | 17.94 | 17.67 | -0.20 | -1.12 | 7601.50 | 1350.65 | 2.17 |
| 2024-06-20 | 18.31 | 17.87 | -0.53 | -2.88 | 12793.24 | 2326.43 | 3.66 |
| 2024-06-19 | 18.50 | 18.40 | -0.04 | -0.22 | 9809.48 | 1806.17 | 2.80 |
| 2024-06-18 | 18.28 | 18.44 | 0.28 | 1.54 | 10617.22 | 1952.97 | 3.03 |
| 2024-06-17 | 18.20 | 18.16 | -0.04 | -0.22 | 8155.07 | 1479.91 | 2.33 |
| 2024-06-14 | 18.06 | 18.20 | -0.03 | -0.17 | 9005.61 | 1636.40 | 2.57 |
| 2024-06-13 | 18.21 | 18.23 | -0.12 | -0.65 | 12530.62 | 2298.34 | 3.58 |
| 2024-06-12 | 17.90 | 18.35 | 0.35 | 1.94 | 13829.17 | 2529.77 | 3.95 |
| 2024-06-11 | 17.77 | 18.00 | 0.23 | 1.29 | 9810.46 | 1748.28 | 2.80 |
| 2024-06-07 | 17.63 | 17.77 | 0.38 | 2.19 | 13603.04 | 2415.22 | 3.89 |
| 2024-06-06 | 18.42 | 17.89 | -0.39 | -2.13 | 19089.12 | 3447.32 | 5.46 |
| 2024-06-05 | 19.15 | 18.28 | -0.82 | -4.29 | 23303.53 | 4327.41 | 6.66 |
| 2024-06-04 | 19.88 | 19.10 | -1.03 | -5.12 | 23128.63 | 4493.33 | 6.61 |
| 2024-06-03 | 20.34 | 20.13 | -0.15 | -0.74 | 17363.29 | 3487.16 | 4.96 |
| 2024-05-31 | 19.71 | 20.28 | 0.69 | 3.52 | 24078.15 | 4838.60 | 6.88 |
| 2024-05-30 | 19.90 | 19.59 | -0.41 | -2.05 | 22550.68 | 4511.98 | 6.44 |
| 2024-05-29 | 19.51 | 20.00 | 0.50 | 2.56 | 18720.16 | 3715.55 | 5.35 |
| 2024-05-28 | 20.17 | 19.50 | -0.84 | -4.13 | 20154.00 | 3999.54 | 5.76 |
| 2024-05-27 | 19.94 | 20.34 | 0.18 | 0.89 | 28358.40 | 5635.44 | 8.10 |
| 2024-05-24 | 20.09 | 20.16 | -0.02 | -0.10 | 25986.56 | 5254.63 | 7.43 |
| 2024-05-23 | 20.64 | 20.18 | -0.38 | -1.85 | 24016.80 | 4892.47 | 6.86 |
| 2024-05-22 | 20.42 | 20.56 | 0.06 | 0.29 | 22175.67 | 4548.81 | 6.34 |
| 2024-05-21 | 21.12 | 20.50 | -0.85 | -3.98 | 31108.76 | 6460.80 | 8.89 |
| 2024-05-20 | 21.18 | 21.35 | 0.28 | 1.33 | 26717.80 | 5685.28 | 7.64 |
| 2024-05-17 | 21.23 | 21.07 | -0.43 | -2.00 | 34112.32 | 7161.55 | 9.75 |
| 2024-05-16 | 21.93 | 21.50 | -0.45 | -2.05 | 31701.17 | 6875.19 | 9.06 |
| 2024-05-15 | 21.44 | 21.95 | 0.05 | 0.23 | 35897.84 | 7815.44 | 10.26 |
| 2024-05-14 | 21.81 | 21.90 | 0.41 | 1.91 | 37882.59 | 8444.49 | 10.83 |
日K线
周K线
月K线
