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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.33 | 7.49 | 7.31 | 7.45 | +0.54% | 0.80 | 2.45% |
| 2025-06-23 | 7.19 | 7.45 | 7.08 | 7.41 | +2.92% | 0.86 | 2.67% |
| 2025-06-20 | 7.23 | 7.33 | 7.16 | 7.20 | -0.83% | 0.79 | 2.48% |
| 2025-06-19 | 7.50 | 7.53 | 7.21 | 7.26 | -3.59% | 1.48 | 4.57% |
| 2025-06-18 | 7.68 | 7.68 | 7.51 | 7.53 | -1.95% | 0.81 | 2.43% |
| 2025-06-17 | 7.75 | 7.78 | 7.58 | 7.68 | -0.26% | 1.14 | 3.36% |
| 2025-06-16 | 7.59 | 7.78 | 7.50 | 7.70 | +2.80% | 1.47 | 4.33% |
| 2025-06-13 | 7.75 | 7.76 | 7.49 | 7.49 | -4.22% | 1.78 | 5.33% |
| 2025-06-12 | 7.76 | 7.83 | 7.67 | 7.82 | +0.64% | 1.78 | 5.20% |
| 2025-06-11 | 7.75 | 7.79 | 7.66 | 7.77 | -0.51% | 1.78 | 5.23% |
| 2025-06-10 | 7.67 | 7.88 | 7.47 | 7.81 | +1.69% | 2.93 | 8.65% |
| 2025-06-09 | 7.62 | 7.72 | 7.57 | 7.68 | +0.92% | 2.28 | 6.77% |
| 2025-06-06 | 7.77 | 7.91 | 7.55 | 7.61 | -2.19% | 2.84 | 8.34% |
| 2025-06-05 | 7.74 | 7.98 | 7.73 | 7.78 | -1.64% | 3.49 | 10.11% |
| 2025-06-04 | 8.12 | 8.46 | 7.88 | 7.91 | -5.50% | 6.01 | 16.84% |
| 2025-06-03 | 8.50 | 8.75 | 8.37 | 8.37 | -10.00% | 6.70 | 18.02% |
| 2025-05-30 | 8.50 | 9.53 | 8.35 | 9.30 | +7.39% | 10.53 | 25.70% |
| 2025-05-29 | 9.10 | 9.71 | 8.60 | 8.66 | -2.70% | 10.24 | 25.56% |
| 2025-05-28 | 8.00 | 8.90 | 7.98 | 8.90 | +10.01% | 4.49 | 11.86% |
| 2025-05-27 | 7.72 | 8.09 | 7.71 | 8.09 | +10.07% | 4.29 | 12.07% |