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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.93 | 10.23 | 9.56 | 10.07 | +1.41% | 6.14 | 14.00% |
| 2025-07-21 | 9.36 | 9.99 | 9.36 | 9.93 | +6.09% | 6.04 | 14.02% |
| 2025-07-18 | 9.50 | 9.55 | 9.29 | 9.36 | -1.37% | 2.42 | 5.86% |
| 2025-07-17 | 9.39 | 9.49 | 9.29 | 9.49 | +1.06% | 2.75 | 6.61% |
| 2025-07-16 | 9.44 | 9.50 | 9.33 | 9.39 | -1.05% | 2.37 | 5.70% |
| 2025-07-15 | 9.81 | 9.81 | 9.35 | 9.49 | -3.65% | 4.31 | 10.29% |
| 2025-07-14 | 9.90 | 10.17 | 9.77 | 9.85 | -2.67% | 5.02 | 11.47% |
| 2025-07-11 | 10.00 | 10.46 | 9.67 | 10.12 | -1.36% | 7.44 | 16.76% |
| 2025-07-10 | 10.92 | 10.92 | 10.26 | 10.26 | -10.00% | 9.26 | 19.98% |
| 2025-07-09 | 11.17 | 12.08 | 11.17 | 11.40 | -2.23% | 13.16 | 25.87% |
| 2025-07-08 | 11.83 | 12.47 | 11.36 | 11.66 | +1.39% | 18.46 | 35.16% |
| 2025-07-07 | 10.03 | 11.50 | 9.87 | 11.50 | +10.05% | 13.35 | 27.48% |
| 2025-07-04 | 9.63 | 10.87 | 9.63 | 10.45 | +4.60% | 13.96 | 30.81% |
| 2025-07-03 | 11.39 | 11.39 | 9.99 | 9.99 | -3.48% | 16.94 | 35.04% |
| 2025-07-02 | 10.30 | 10.35 | 9.88 | 10.35 | +9.99% | 3.94 | 8.72% |
| 2025-07-01 | 9.04 | 9.41 | 8.93 | 9.41 | +10.06% | 3.28 | 7.96% |
| 2025-06-30 | 7.77 | 8.55 | 7.72 | 8.55 | +10.04% | 2.77 | 7.46% |
| 2025-06-27 | 7.63 | 7.93 | 7.63 | 7.77 | 0.00% | 2.28 | 6.63% |
| 2025-06-26 | 7.45 | 8.17 | 7.42 | 7.77 | +3.88% | 3.22 | 9.35% |
| 2025-06-25 | 7.46 | 7.60 | 7.36 | 7.48 | +0.40% | 0.96 | 2.91% |