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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.70 | 7.35 | 6.65 | 7.35 | +10.03% | 0.83 | 2.57% |
| 2025-05-23 | 6.82 | 6.83 | 6.66 | 6.68 | -1.04% | 0.31 | 1.03% |
| 2025-05-22 | 6.82 | 6.96 | 6.73 | 6.75 | -2.46% | 0.32 | 1.07% |
| 2025-05-21 | 7.00 | 7.01 | 6.89 | 6.92 | -1.14% | 0.31 | 1.01% |
| 2025-05-20 | 6.95 | 7.02 | 6.89 | 7.00 | +0.57% | 0.34 | 1.09% |
| 2025-05-19 | 6.86 | 6.96 | 6.76 | 6.96 | +1.75% | 0.37 | 1.20% |
| 2025-05-16 | 6.81 | 6.90 | 6.80 | 6.84 | 0.00% | 0.24 | 0.79% |
| 2025-05-15 | 6.88 | 6.90 | 6.72 | 6.84 | -0.58% | 0.37 | 1.23% |
| 2025-05-14 | 6.89 | 6.93 | 6.84 | 6.88 | -0.43% | 0.38 | 1.25% |
| 2025-05-13 | 7.00 | 7.05 | 6.86 | 6.91 | -0.72% | 0.45 | 1.48% |
| 2025-05-12 | 6.92 | 7.01 | 6.88 | 6.96 | +0.58% | 0.44 | 1.42% |
| 2025-05-09 | 7.02 | 7.02 | 6.80 | 6.92 | -0.86% | 0.47 | 1.52% |
| 2025-05-08 | 6.92 | 7.04 | 6.87 | 6.98 | +0.58% | 0.51 | 1.67% |
| 2025-05-07 | 6.95 | 7.05 | 6.85 | 6.94 | +0.14% | 0.65 | 2.13% |
| 2025-05-06 | 6.72 | 7.20 | 6.68 | 6.93 | +4.68% | 1.19 | 3.86% |