长华集团(605018)股票信息
| 股票代码 | 605018 |
| 股票名称 | 长华集团 |
| 最新价/元 | 7.75 |
| 涨跌额/元 | -0.27 |
| 涨跌幅/% | -3.37 |
| 买入/元 | 7.75 |
| 卖出/元 | 7.76 |
| 昨收/元 | 8.02 |
| 今开/元 | 8.06 |
| 最高/元 | 8.06 |
| 最低/元 | 7.66 |
| 成交量/手 | 36657.00 |
| 成交额/万 | 2858.91 |
| 股净值/元 | 33.70 |
| 市净率 | 1.37 |
| 总市值/万 | 365389.52 |
| 流通值/万 | 363766.05 |
| 换手率/% | 0.78 |
| 入市日期 | 2020-09-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
长华集团(605018)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.06 | 7.75 | -0.27 | -3.37 | 36657.00 | 2858.91 | 0.78 |
| 2024-10-10 | 7.95 | 8.02 | 0.07 | 0.88 | 43666.60 | 3513.32 | 0.93 |
| 2024-10-09 | 8.70 | 7.95 | -0.86 | -9.76 | 63938.77 | 5267.10 | 1.36 |
| 2024-10-08 | 9.31 | 8.81 | 0.28 | 3.28 | 94924.90 | 8442.34 | 2.02 |
| 2024-09-30 | 8.15 | 8.53 | 0.65 | 8.25 | 69663.24 | 5812.70 | 1.48 |
| 2024-09-27 | 7.62 | 7.88 | 0.34 | 4.51 | 25558.00 | 1982.46 | 0.54 |
| 2024-09-26 | 7.32 | 7.54 | 0.16 | 2.17 | 26708.00 | 1996.60 | 0.57 |
| 2024-09-25 | 7.44 | 7.38 | 0.03 | 0.41 | 26485.00 | 1970.84 | 0.56 |
| 2024-09-24 | 7.02 | 7.35 | 0.24 | 3.38 | 23778.53 | 1726.37 | 0.51 |
| 2024-09-23 | 7.01 | 7.11 | 0.07 | 0.99 | 12135.00 | 858.65 | 0.26 |
| 2024-09-20 | 7.04 | 7.04 | -0.05 | -0.71 | 10556.00 | 746.61 | 0.22 |
| 2024-09-19 | 6.98 | 7.09 | 0.14 | 2.01 | 14563.24 | 1029.60 | 0.31 |
| 2024-09-18 | 7.06 | 6.95 | -0.05 | -0.71 | 18127.00 | 1257.03 | 0.39 |
| 2024-09-13 | 7.16 | 7.00 | -0.17 | -2.37 | 14445.84 | 1024.11 | 0.31 |
| 2024-09-12 | 7.23 | 7.17 | -0.02 | -0.28 | 11484.00 | 830.95 | 0.24 |
| 2024-09-11 | 7.22 | 7.19 | -0.12 | -1.64 | 11977.00 | 866.21 | 0.26 |
| 2024-09-10 | 7.15 | 7.31 | 0.14 | 1.95 | 20649.00 | 1483.59 | 0.44 |
| 2024-09-09 | 7.21 | 7.17 | -0.07 | -0.97 | 17937.00 | 1284.98 | 0.38 |
| 2024-09-06 | 7.35 | 7.24 | -0.12 | -1.63 | 15205.86 | 1109.88 | 0.32 |
| 2024-09-05 | 7.27 | 7.36 | 0.09 | 1.24 | 13352.36 | 976.61 | 0.28 |
| 2024-09-04 | 7.21 | 7.27 | -0.02 | -0.27 | 15889.36 | 1156.36 | 0.34 |
| 2024-09-03 | 7.28 | 7.29 | 0.01 | 0.14 | 15610.40 | 1137.01 | 0.33 |
| 2024-09-02 | 7.45 | 7.28 | -0.19 | -2.54 | 24834.00 | 1838.58 | 0.53 |
| 2024-08-30 | 7.30 | 7.47 | 0.17 | 2.33 | 27376.00 | 2049.40 | 0.58 |
| 2024-08-29 | 7.28 | 7.30 | 0.01 | 0.14 | 22176.50 | 1614.84 | 0.47 |
| 2024-08-28 | 7.37 | 7.29 | -0.10 | -1.35 | 22152.00 | 1614.02 | 0.47 |
| 2024-08-27 | 7.54 | 7.39 | -0.19 | -2.51 | 16083.59 | 1191.79 | 0.34 |
| 2024-08-26 | 7.43 | 7.58 | 0.10 | 1.34 | 17383.59 | 1308.82 | 0.37 |
| 2024-08-23 | 7.52 | 7.48 | 0.01 | 0.13 | 10049.00 | 749.12 | 0.21 |
| 2024-08-22 | 7.62 | 7.47 | -0.15 | -1.97 | 9909.50 | 745.33 | 0.21 |
| 2024-08-21 | 7.56 | 7.62 | 0.07 | 0.93 | 11519.00 | 876.46 | 0.25 |
| 2024-08-20 | 7.71 | 7.55 | -0.14 | -1.82 | 14237.00 | 1078.76 | 0.30 |
| 2024-08-19 | 7.74 | 7.69 | -0.05 | -0.65 | 13188.00 | 1017.04 | 0.28 |
| 2024-08-16 | 7.82 | 7.74 | -0.07 | -0.90 | 13030.50 | 1015.23 | 0.28 |
| 2024-08-15 | 7.73 | 7.81 | 0.10 | 1.30 | 14758.04 | 1147.54 | 0.31 |
| 2024-08-14 | 7.77 | 7.71 | -0.06 | -0.77 | 11978.53 | 925.49 | 0.26 |
| 2024-08-13 | 7.70 | 7.77 | 0.08 | 1.04 | 8852.05 | 681.93 | 0.19 |
| 2024-08-12 | 7.76 | 7.69 | -0.04 | -0.52 | 11477.00 | 882.74 | 0.24 |
| 2024-08-09 | 7.77 | 7.73 | -0.04 | -0.52 | 13663.33 | 1063.66 | 0.29 |
| 2024-08-08 | 7.70 | 7.77 | 0.01 | 0.13 | 17543.59 | 1350.50 | 0.37 |
| 2024-08-07 | 7.81 | 7.76 | -0.05 | -0.64 | 15450.45 | 1201.63 | 0.33 |
| 2024-08-06 | 7.66 | 7.81 | 0.19 | 2.49 | 26943.45 | 2092.38 | 0.57 |
| 2024-08-05 | 7.80 | 7.62 | -0.21 | -2.68 | 24262.78 | 1881.18 | 0.52 |
| 2024-08-02 | 8.04 | 7.83 | -0.28 | -3.45 | 36657.68 | 2900.19 | 0.78 |
| 2024-08-01 | 8.25 | 8.11 | -0.11 | -1.34 | 22672.00 | 1846.48 | 0.48 |
| 2024-07-31 | 7.92 | 8.22 | 0.30 | 3.79 | 21133.05 | 1717.04 | 0.45 |
| 2024-07-30 | 8.06 | 7.92 | -0.03 | -0.38 | 16733.00 | 1321.57 | 0.36 |
| 2024-07-29 | 7.99 | 7.95 | -0.04 | -0.50 | 20739.00 | 1656.98 | 0.44 |
| 2024-07-26 | 7.85 | 7.99 | 0.14 | 1.78 | 18379.57 | 1460.63 | 0.39 |
| 2024-07-25 | 7.75 | 7.85 | 0.09 | 1.16 | 17819.00 | 1386.40 | 0.38 |
| 2024-07-24 | 8.00 | 7.76 | -0.25 | -3.12 | 24289.00 | 1904.22 | 0.52 |
| 2024-07-23 | 8.20 | 8.01 | -0.18 | -2.20 | 23269.50 | 1896.07 | 0.50 |
| 2024-07-22 | 8.09 | 8.19 | 0.11 | 1.36 | 28470.00 | 2328.93 | 0.61 |
| 2024-07-19 | 8.04 | 8.08 | 0.05 | 0.62 | 18129.00 | 1467.61 | 0.39 |
| 2024-07-18 | 8.18 | 8.03 | -0.11 | -1.35 | 28081.00 | 2234.56 | 0.60 |
| 2024-07-17 | 8.35 | 8.14 | -0.24 | -2.86 | 23700.00 | 1941.56 | 0.50 |
| 2024-07-16 | 8.45 | 8.38 | -0.15 | -1.76 | 26233.50 | 2208.03 | 0.56 |
| 2024-07-15 | 8.89 | 8.53 | -0.26 | -2.96 | 25929.00 | 2225.83 | 0.55 |
| 2024-07-12 | 8.71 | 8.79 | 0.10 | 1.15 | 32848.00 | 2865.96 | 0.70 |
| 2024-07-11 | 8.64 | 8.69 | 0.17 | 2.00 | 39969.00 | 3464.99 | 0.85 |
| 2024-07-10 | 8.35 | 8.52 | -0.18 | -2.07 | 54059.59 | 4632.71 | 1.15 |
| 2024-07-09 | 8.37 | 8.70 | 0.31 | 3.70 | 28214.90 | 2403.64 | 0.60 |
| 2024-07-08 | 8.67 | 8.39 | -0.32 | -3.67 | 22705.00 | 1919.81 | 0.48 |
| 2024-07-05 | 8.62 | 8.71 | 0.05 | 0.58 | 19996.40 | 1725.20 | 0.43 |
| 2024-07-04 | 8.90 | 8.66 | -0.18 | -2.04 | 20452.90 | 1784.94 | 0.44 |
| 2024-07-03 | 9.00 | 8.84 | -0.14 | -1.56 | 20859.95 | 1871.58 | 0.44 |
| 2024-07-02 | 9.23 | 8.98 | -0.26 | -2.81 | 33497.95 | 3029.06 | 0.71 |
| 2024-07-01 | 9.00 | 9.24 | 0.18 | 1.99 | 32572.90 | 2956.51 | 0.69 |
| 2024-06-28 | 9.01 | 9.06 | 0.01 | 0.11 | 21419.00 | 1952.75 | 0.46 |
| 2024-06-27 | 9.22 | 9.05 | -0.18 | -1.95 | 27208.45 | 2488.89 | 0.58 |
| 2024-06-26 | 8.88 | 9.23 | 0.27 | 3.01 | 23313.00 | 2101.68 | 0.50 |
| 2024-06-25 | 8.75 | 8.96 | 0.24 | 2.75 | 30443.32 | 2734.07 | 0.65 |
| 2024-06-24 | 9.08 | 8.72 | -0.52 | -5.63 | 27452.00 | 2431.63 | 0.58 |
| 2024-06-21 | 9.20 | 9.24 | 0.04 | 0.44 | 16951.00 | 1561.89 | 0.36 |
| 2024-06-20 | 9.46 | 9.20 | -0.26 | -2.75 | 19138.00 | 1779.79 | 0.41 |
| 2024-06-19 | 9.60 | 9.46 | -0.08 | -0.84 | 16710.00 | 1590.29 | 0.36 |
| 2024-06-18 | 9.30 | 9.54 | 0.24 | 2.58 | 27608.00 | 2611.33 | 0.59 |
| 2024-06-17 | 9.29 | 9.30 | 0.02 | 0.22 | 21402.68 | 1996.25 | 0.46 |
| 2024-06-14 | 9.40 | 9.28 | -0.20 | -2.11 | 25273.00 | 2342.87 | 0.54 |
| 2024-06-13 | 9.27 | 9.48 | 0.22 | 2.38 | 33043.00 | 3104.42 | 0.70 |
| 2024-06-12 | 9.15 | 9.26 | 0.11 | 1.20 | 29737.00 | 2729.09 | 0.63 |
| 2024-06-11 | 9.29 | 9.35 | 0.06 | 0.65 | 25886.00 | 2380.95 | 0.55 |
| 2024-06-07 | 9.02 | 9.29 | 0.29 | 3.22 | 38041.00 | 3509.56 | 0.81 |
| 2024-06-06 | 9.65 | 9.00 | -0.58 | -6.05 | 47990.00 | 4381.51 | 1.02 |
| 2024-06-05 | 9.70 | 9.58 | -0.18 | -1.84 | 25725.00 | 2499.03 | 0.55 |
| 2024-06-04 | 9.87 | 9.76 | -0.09 | -0.91 | 28151.00 | 2745.59 | 0.60 |
| 2024-06-03 | 10.10 | 9.85 | -0.18 | -1.80 | 30348.75 | 3012.86 | 0.65 |
| 2024-05-31 | 9.90 | 10.03 | 0.15 | 1.52 | 23088.65 | 2315.13 | 0.49 |
| 2024-05-30 | 9.99 | 9.88 | -0.11 | -1.10 | 21478.00 | 2131.87 | 0.46 |
| 2024-05-29 | 9.74 | 9.99 | 0.20 | 2.04 | 23661.00 | 2354.97 | 0.50 |
| 2024-05-28 | 9.71 | 9.79 | -0.07 | -0.71 | 19963.50 | 1957.55 | 0.43 |
| 2024-05-27 | 9.77 | 9.86 | 0.02 | 0.20 | 19036.00 | 1858.88 | 0.41 |
| 2024-05-24 | 9.96 | 9.84 | -0.09 | -0.91 | 22982.00 | 2274.89 | 0.49 |
| 2024-05-23 | 10.01 | 9.93 | -0.07 | -0.70 | 36602.00 | 3649.38 | 0.78 |
| 2024-05-22 | 10.30 | 10.00 | -0.36 | -3.48 | 57615.92 | 5791.54 | 1.23 |
| 2024-05-21 | 10.10 | 10.36 | 0.30 | 2.98 | 72653.00 | 7491.24 | 1.55 |
| 2024-05-20 | 10.18 | 10.06 | -0.08 | -0.79 | 26939.00 | 2713.07 | 0.57 |
| 2024-05-17 | 10.20 | 10.14 | 0.17 | 1.71 | 33473.00 | 3374.63 | 0.71 |
| 2024-05-16 | 9.91 | 9.97 | 0.06 | 0.61 | 34307.50 | 3414.67 | 0.73 |
| 2024-05-15 | 10.03 | 9.91 | -0.09 | -0.90 | 35745.73 | 3581.77 | 0.76 |
日K线
周K线
月K线
