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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.48 | 11.67 | 11.20 | 11.40 | -2.81% | 5.27 | 10.46% |
| 2025-08-18 | 11.14 | 12.12 | 10.92 | 11.73 | +3.81% | 7.90 | 15.69% |
| 2025-08-15 | 11.46 | 11.46 | 11.00 | 11.30 | -3.50% | 7.08 | 14.29% |
| 2025-08-14 | 12.43 | 12.90 | 11.48 | 11.71 | -1.51% | 14.81 | 27.77% |
| 2025-08-13 | 10.67 | 11.89 | 10.61 | 11.89 | +9.99% | 4.55 | 8.87% |
| 2025-08-12 | 11.04 | 11.26 | 10.61 | 10.81 | -2.26% | 4.43 | 9.26% |
| 2025-08-11 | 10.88 | 11.27 | 10.60 | 11.06 | +3.27% | 4.83 | 9.99% |
| 2025-08-08 | 10.84 | 11.14 | 10.62 | 10.71 | 0.00% | 4.11 | 8.62% |
| 2025-08-07 | 11.30 | 11.35 | 10.71 | 10.71 | -6.79% | 6.94 | 14.49% |
| 2025-08-06 | 11.09 | 11.76 | 10.90 | 11.49 | +3.14% | 9.17 | 18.16% |
| 2025-08-05 | 11.28 | 11.75 | 11.03 | 11.14 | +2.58% | 11.30 | 22.73% |
| 2025-08-04 | 9.93 | 10.86 | 9.93 | 10.86 | +10.03% | 4.65 | 9.90% |
| 2025-08-01 | 9.79 | 10.20 | 9.50 | 9.87 | -0.20% | 3.06 | 7.05% |
| 2025-07-31 | 9.95 | 10.07 | 9.76 | 9.89 | +0.71% | 3.20 | 7.31% |
| 2025-07-30 | 10.15 | 10.25 | 9.75 | 9.82 | -2.58% | 3.54 | 8.04% |
| 2025-07-29 | 10.78 | 10.78 | 10.04 | 10.08 | -2.04% | 6.78 | 14.89% |
| 2025-07-28 | 9.57 | 10.29 | 9.44 | 10.29 | +10.05% | 4.09 | 9.16% |
| 2025-07-25 | 9.49 | 9.49 | 9.31 | 9.35 | -1.58% | 1.65 | 4.00% |
| 2025-07-24 | 9.41 | 9.61 | 9.30 | 9.50 | -0.63% | 2.04 | 4.90% |
| 2025-07-23 | 9.93 | 9.94 | 9.56 | 9.56 | -5.06% | 3.44 | 8.04% |