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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.73 | 9.85 | 9.45 | 9.48 | -3.07% | 1.06 | 2.51% |
| 2025-11-18 | 10.15 | 10.20 | 9.70 | 9.78 | -3.83% | 1.72 | 3.95% |
| 2025-11-17 | 10.08 | 10.49 | 10.01 | 10.17 | +2.21% | 1.77 | 3.91% |
| 2025-11-14 | 10.20 | 10.29 | 9.95 | 9.95 | -3.68% | 2.08 | 4.66% |
| 2025-11-13 | 10.24 | 10.35 | 10.14 | 10.33 | 0.00% | 1.40 | 3.08% |
| 2025-11-12 | 10.45 | 10.49 | 10.11 | 10.33 | -1.62% | 1.82 | 4.01% |
| 2025-11-11 | 10.71 | 10.82 | 10.47 | 10.50 | -3.05% | 2.21 | 4.73% |
| 2025-11-10 | 10.47 | 10.93 | 10.30 | 10.83 | +2.95% | 3.42 | 7.28% |
| 2025-11-07 | 10.46 | 10.67 | 10.38 | 10.52 | -0.85% | 2.50 | 5.38% |
| 2025-11-06 | 10.89 | 10.94 | 10.51 | 10.61 | -3.63% | 4.54 | 9.63% |
| 2025-11-05 | 10.22 | 11.40 | 10.20 | 11.01 | +6.27% | 7.14 | 14.67% |
| 2025-11-04 | 10.44 | 10.44 | 10.24 | 10.36 | -0.38% | 1.85 | 4.04% |
| 2025-11-03 | 10.00 | 10.46 | 10.00 | 10.40 | +4.10% | 2.85 | 6.28% |
| 2025-10-31 | 9.91 | 10.03 | 9.73 | 9.99 | -0.60% | 1.33 | 3.02% |
| 2025-10-30 | 10.03 | 10.20 | 9.84 | 10.05 | -0.59% | 1.60 | 3.63% |
| 2025-10-29 | 10.06 | 10.30 | 10.00 | 10.11 | +0.70% | 2.26 | 5.03% |
| 2025-10-28 | 9.92 | 10.05 | 9.83 | 10.04 | +1.41% | 1.85 | 4.20% |
| 2025-10-27 | 9.89 | 9.93 | 9.76 | 9.90 | -0.20% | 1.65 | 3.80% |
| 2025-10-24 | 10.01 | 10.24 | 9.91 | 9.92 | -0.90% | 1.93 | 4.37% |
| 2025-10-23 | 10.18 | 10.20 | 9.89 | 10.01 | -0.89% | 1.60 | 3.62% |