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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.45 | 9.53 | 9.37 | 9.37 | -1.26% | 0.67 | 1.62% |
| 2026-02-12 | 9.45 | 9.63 | 9.40 | 9.49 | +0.42% | 0.92 | 2.18% |
| 2026-02-11 | 9.49 | 9.57 | 9.43 | 9.45 | -0.74% | 0.53 | 1.26% |
| 2026-02-10 | 9.47 | 9.59 | 9.44 | 9.52 | -0.31% | 0.67 | 1.59% |
| 2026-02-09 | 9.48 | 9.56 | 9.42 | 9.55 | +1.49% | 0.83 | 1.98% |
| 2026-02-06 | 9.35 | 9.53 | 9.30 | 9.41 | -0.21% | 0.72 | 1.72% |
| 2026-02-05 | 9.58 | 9.58 | 9.37 | 9.43 | -1.98% | 0.97 | 2.32% |
| 2026-02-04 | 9.70 | 9.79 | 9.53 | 9.62 | -1.13% | 1.12 | 2.64% |
| 2026-02-03 | 9.62 | 9.73 | 9.34 | 9.73 | +1.14% | 1.49 | 3.53% |
| 2026-02-02 | 9.44 | 9.79 | 9.44 | 9.62 | +3.00% | 1.98 | 4.64% |
| 2026-01-30 | 9.49 | 9.59 | 9.26 | 9.34 | -1.48% | 1.17 | 2.81% |
| 2026-01-29 | 9.59 | 9.75 | 9.19 | 9.48 | -2.07% | 1.78 | 4.25% |
| 2026-01-28 | 10.02 | 10.03 | 9.68 | 9.68 | -5.10% | 2.92 | 6.77% |
| 2026-01-27 | 10.80 | 10.85 | 9.94 | 10.20 | -7.61% | 5.16 | 11.44% |
| 2026-01-26 | 10.85 | 11.09 | 10.60 | 11.04 | -2.73% | 5.94 | 12.36% |
| 2026-01-23 | 10.99 | 11.99 | 10.87 | 11.35 | +1.16% | 10.25 | 20.59% |
| 2026-01-22 | 10.21 | 11.22 | 10.21 | 11.22 | +10.00% | 4.87 | 9.88% |
| 2026-01-21 | 10.47 | 10.52 | 10.07 | 10.20 | -4.49% | 2.66 | 5.88% |
| 2026-01-20 | 10.88 | 11.06 | 10.55 | 10.68 | -1.48% | 3.29 | 6.90% |
| 2026-01-19 | 10.33 | 10.97 | 10.32 | 10.84 | +2.26% | 3.55 | 7.48% |