长城电工 sh.600192
8.12
+0.37%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.06 | 8.16 | 8.03 | 8.12 | +0.37% | 0.48 | 1.35% |
| 2026-05-21 | 8.40 | 8.58 | 8.05 | 8.09 | -4.37% | 0.99 | 2.71% |
| 2026-05-20 | 8.84 | 8.85 | 8.38 | 8.46 | -4.73% | 0.99 | 2.63% |
| 2026-05-19 | 8.74 | 8.92 | 8.58 | 8.88 | +2.30% | 0.99 | 2.55% |
| 2026-05-18 | 8.79 | 8.90 | 8.61 | 8.68 | -1.59% | 1.06 | 2.75% |
| 2026-05-15 | 9.07 | 9.19 | 8.77 | 8.82 | -4.03% | 1.60 | 4.04% |
| 2026-05-14 | 9.02 | 9.88 | 8.88 | 9.19 | +1.32% | 2.64 | 6.42% |
| 2026-05-13 | 8.97 | 9.21 | 8.83 | 9.07 | -1.31% | 1.91 | 4.79% |
| 2026-05-12 | 8.60 | 9.46 | 8.54 | 9.19 | +6.86% | 2.97 | 7.35% |
| 2026-05-11 | 8.62 | 8.68 | 8.55 | 8.60 | -0.23% | 0.64 | 1.68% |
| 2026-05-08 | 8.59 | 8.63 | 8.44 | 8.62 | +0.35% | 0.74 | 1.96% |
| 2026-05-07 | 8.43 | 8.60 | 8.42 | 8.59 | +2.02% | 0.82 | 2.18% |
| 2026-05-06 | 8.28 | 8.42 | 8.28 | 8.42 | +1.94% | 0.63 | 1.71% |
| 2026-04-30 | 8.15 | 8.28 | 8.15 | 8.26 | +0.36% | 0.45 | 1.23% |
| 2026-04-29 | 8.13 | 8.28 | 8.08 | 8.23 | +1.35% | 0.39 | 1.07% |
| 2026-04-28 | 8.20 | 8.31 | 8.11 | 8.12 | -1.46% | 0.35 | 0.96% |
| 2026-04-27 | 8.15 | 8.28 | 8.09 | 8.24 | +0.86% | 0.35 | 0.97% |
| 2026-04-24 | 8.10 | 8.22 | 8.03 | 8.17 | +0.25% | 0.40 | 1.11% |
| 2026-04-23 | 8.21 | 8.27 | 8.08 | 8.15 | -0.73% | 0.45 | 1.24% |
| 2026-04-22 | 8.32 | 8.32 | 8.19 | 8.21 | -1.32% | 0.49 | 1.36% |