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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.93 | 11.18 | 10.50 | 10.60 | +1.34% | 4.05 | 8.49% |
| 2026-01-15 | 10.62 | 10.84 | 10.22 | 10.46 | -2.24% | 3.44 | 7.45% |
| 2026-01-14 | 10.53 | 11.02 | 10.45 | 10.70 | -1.56% | 5.67 | 11.92% |
| 2026-01-13 | 10.50 | 11.66 | 10.13 | 10.87 | +2.55% | 7.25 | 15.09% |
| 2026-01-12 | 10.45 | 10.66 | 10.38 | 10.60 | +1.44% | 3.58 | 7.68% |
| 2026-01-09 | 10.69 | 10.73 | 10.29 | 10.45 | -0.57% | 3.66 | 7.92% |
| 2026-01-08 | 10.11 | 11.05 | 10.10 | 10.51 | +2.34% | 5.34 | 11.44% |
| 2026-01-07 | 10.17 | 10.38 | 9.98 | 10.27 | +0.79% | 3.13 | 6.91% |
| 2026-01-06 | 10.07 | 10.22 | 9.92 | 10.19 | +0.99% | 2.90 | 6.49% |
| 2026-01-05 | 10.14 | 10.26 | 10.03 | 10.09 | -0.49% | 2.79 | 6.25% |
| 2025-12-31 | 10.45 | 10.45 | 9.95 | 10.14 | -3.61% | 5.42 | 12.15% |
| 2025-12-30 | 9.40 | 10.52 | 9.40 | 10.52 | +10.04% | 3.80 | 8.34% |
| 2025-12-29 | 9.50 | 9.75 | 9.40 | 9.56 | +1.16% | 1.56 | 3.70% |
| 2025-12-26 | 9.58 | 9.61 | 9.40 | 9.45 | -1.77% | 1.35 | 3.21% |
| 2025-12-25 | 9.40 | 9.68 | 9.21 | 9.62 | +2.34% | 1.82 | 4.30% |
| 2025-12-24 | 9.14 | 9.55 | 9.05 | 9.40 | +1.62% | 1.42 | 3.45% |
| 2025-12-23 | 9.53 | 9.54 | 9.22 | 9.25 | -3.85% | 1.71 | 4.14% |
| 2025-12-22 | 9.76 | 9.96 | 9.53 | 9.62 | -2.04% | 2.32 | 5.44% |
| 2025-12-19 | 9.68 | 10.28 | 9.66 | 9.82 | +3.70% | 3.01 | 6.94% |
| 2025-12-18 | 9.80 | 9.82 | 9.42 | 9.47 | -3.56% | 2.12 | 5.03% |