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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.47 | 8.47 | 8.31 | 8.32 | -1.54% | 0.52 | 1.43% |
| 2026-04-20 | 8.37 | 8.47 | 8.31 | 8.45 | +1.08% | 0.54 | 1.45% |
| 2026-04-17 | 8.41 | 8.47 | 8.33 | 8.36 | -1.30% | 0.50 | 1.35% |
| 2026-04-16 | 8.44 | 8.48 | 8.28 | 8.47 | +0.24% | 0.54 | 1.45% |
| 2026-04-15 | 8.42 | 8.59 | 8.34 | 8.45 | +1.08% | 0.72 | 1.94% |
| 2026-04-14 | 8.38 | 8.42 | 8.25 | 8.36 | +0.12% | 0.45 | 1.23% |
| 2026-04-13 | 8.39 | 8.42 | 8.28 | 8.35 | -0.36% | 0.41 | 1.12% |
| 2026-04-10 | 8.34 | 8.47 | 8.34 | 8.38 | +0.84% | 0.50 | 1.33% |
| 2026-04-09 | 8.48 | 8.48 | 8.27 | 8.31 | -2.92% | 0.57 | 1.55% |
| 2026-04-08 | 8.48 | 8.56 | 8.42 | 8.56 | +2.76% | 0.70 | 1.86% |
| 2026-04-07 | 8.51 | 8.51 | 8.30 | 8.33 | -2.80% | 0.55 | 1.48% |
| 2026-04-03 | 8.37 | 8.85 | 8.00 | 8.57 | +1.42% | 1.35 | 3.67% |
| 2026-04-02 | 8.65 | 8.88 | 8.39 | 8.45 | -2.09% | 0.78 | 2.05% |
| 2026-04-01 | 8.78 | 8.83 | 8.55 | 8.63 | -0.12% | 0.62 | 1.62% |
| 2026-03-31 | 8.80 | 8.88 | 8.62 | 8.64 | -1.82% | 0.64 | 1.66% |
| 2026-03-30 | 8.75 | 8.82 | 8.50 | 8.80 | -0.23% | 0.75 | 1.96% |
| 2026-03-27 | 8.83 | 8.87 | 8.70 | 8.82 | +0.34% | 0.79 | 2.03% |
| 2026-03-26 | 9.22 | 9.26 | 8.75 | 8.79 | -4.04% | 1.38 | 3.52% |
| 2026-03-25 | 8.99 | 9.43 | 8.83 | 9.16 | +1.33% | 2.38 | 5.96% |
| 2026-03-24 | 8.39 | 9.04 | 8.39 | 9.04 | +9.98% | 2.59 | 6.57% |