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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.49 | 8.74 | 8.12 | 8.22 | -6.27% | 0.94 | 2.52% |
| 2026-03-20 | 9.00 | 9.10 | 8.76 | 8.77 | -2.56% | 0.81 | 2.06% |
| 2026-03-19 | 9.24 | 9.29 | 8.98 | 9.00 | -4.15% | 0.88 | 2.20% |
| 2026-03-18 | 9.35 | 9.53 | 9.20 | 9.39 | +0.21% | 0.92 | 2.23% |
| 2026-03-17 | 9.66 | 9.85 | 9.35 | 9.37 | -2.50% | 1.14 | 2.72% |
| 2026-03-16 | 9.83 | 9.89 | 9.51 | 9.61 | -2.93% | 1.39 | 3.27% |
| 2026-03-13 | 10.03 | 10.23 | 9.75 | 9.90 | -2.94% | 2.03 | 4.62% |
| 2026-03-12 | 9.94 | 10.26 | 9.77 | 10.20 | +2.62% | 2.82 | 6.33% |
| 2026-03-11 | 10.04 | 10.08 | 9.83 | 9.94 | -0.80% | 1.33 | 3.04% |
| 2026-03-10 | 10.18 | 10.19 | 9.93 | 10.02 | -1.09% | 1.63 | 3.69% |
| 2026-03-09 | 9.87 | 10.17 | 9.79 | 10.13 | +1.40% | 2.30 | 5.17% |
| 2026-03-06 | 9.75 | 10.08 | 9.71 | 9.99 | +1.52% | 1.97 | 4.49% |
| 2026-03-05 | 9.70 | 9.90 | 9.65 | 9.84 | +2.71% | 1.88 | 4.33% |
| 2026-03-04 | 9.30 | 9.68 | 9.20 | 9.58 | +2.24% | 1.18 | 2.79% |
| 2026-03-03 | 9.64 | 9.77 | 9.37 | 9.37 | -1.88% | 1.42 | 3.34% |
| 2026-03-02 | 9.80 | 9.89 | 9.54 | 9.55 | -3.54% | 1.58 | 3.69% |
| 2026-02-27 | 9.75 | 9.90 | 9.70 | 9.90 | +1.23% | 1.28 | 2.95% |
| 2026-02-26 | 9.68 | 9.80 | 9.61 | 9.78 | +0.82% | 1.04 | 2.42% |
| 2026-02-25 | 9.80 | 9.80 | 9.63 | 9.70 | -0.21% | 1.01 | 2.35% |
| 2026-02-24 | 9.42 | 9.73 | 9.42 | 9.72 | +3.74% | 1.38 | 3.23% |