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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.70 | 9.97 | 9.54 | 9.82 | -3.44% | 3.59 | 8.37% |
| 2025-12-16 | 10.69 | 10.69 | 10.04 | 10.17 | -5.48% | 6.38 | 14.01% |
| 2025-12-15 | 10.76 | 10.76 | 10.76 | 10.76 | +10.02% | 0.95 | 1.99% |
| 2025-12-12 | 9.78 | 9.78 | 9.78 | 9.78 | +10.01% | 1.12 | 2.58% |
| 2025-12-11 | 8.94 | 9.23 | 8.87 | 8.89 | -0.56% | 0.83 | 2.08% |
| 2025-12-10 | 8.93 | 9.00 | 8.86 | 8.94 | -0.56% | 0.37 | 0.95% |
| 2025-12-09 | 9.01 | 9.11 | 8.96 | 8.99 | -0.55% | 0.42 | 1.05% |
| 2025-12-08 | 9.08 | 9.11 | 9.00 | 9.04 | 0.00% | 0.56 | 1.40% |
| 2025-12-05 | 8.80 | 9.06 | 8.74 | 9.04 | +2.73% | 0.71 | 1.79% |
| 2025-12-04 | 8.90 | 8.98 | 8.76 | 8.80 | -1.90% | 0.60 | 1.55% |
| 2025-12-03 | 9.10 | 9.10 | 8.94 | 8.97 | -1.32% | 0.53 | 1.34% |
| 2025-12-02 | 9.13 | 9.13 | 8.98 | 9.09 | -0.33% | 0.54 | 1.35% |
| 2025-12-01 | 9.10 | 9.18 | 9.09 | 9.12 | -0.22% | 0.54 | 1.34% |
| 2025-11-28 | 9.09 | 9.14 | 8.92 | 9.14 | +1.78% | 0.69 | 1.72% |
| 2025-11-27 | 8.93 | 9.05 | 8.91 | 8.98 | +0.34% | 0.51 | 1.28% |
| 2025-11-26 | 9.11 | 9.12 | 8.93 | 8.95 | -1.65% | 0.70 | 1.77% |
| 2025-11-25 | 9.24 | 9.27 | 9.10 | 9.10 | -1.09% | 0.78 | 1.93% |
| 2025-11-24 | 9.00 | 9.24 | 8.96 | 9.20 | +2.22% | 0.78 | 1.93% |
| 2025-11-21 | 9.32 | 9.32 | 8.88 | 9.00 | -3.64% | 1.08 | 2.69% |
| 2025-11-20 | 9.47 | 9.57 | 9.27 | 9.34 | -1.48% | 0.99 | 2.39% |