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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.19 | 10.23 | 9.85 | 10.10 | -1.94% | 2.75 | 6.18% |
| 2025-10-21 | 10.04 | 10.68 | 9.77 | 10.30 | +4.15% | 5.42 | 12.16% |
| 2025-10-20 | 9.01 | 9.89 | 9.01 | 9.89 | +10.01% | 2.01 | 4.63% |
| 2025-10-17 | 9.35 | 9.40 | 8.97 | 8.99 | -4.26% | 1.11 | 2.75% |
| 2025-10-16 | 9.56 | 9.72 | 9.35 | 9.39 | -1.57% | 0.83 | 1.99% |
| 2025-10-15 | 9.42 | 9.65 | 9.33 | 9.54 | +0.42% | 0.88 | 2.12% |
| 2025-10-14 | 9.78 | 9.85 | 9.45 | 9.50 | -1.86% | 1.40 | 3.28% |
| 2025-10-13 | 9.40 | 9.77 | 9.12 | 9.68 | -0.41% | 1.26 | 3.00% |
| 2025-10-10 | 9.50 | 9.75 | 9.33 | 9.72 | +2.32% | 2.04 | 4.80% |
| 2025-10-09 | 9.35 | 9.80 | 9.33 | 9.50 | +2.37% | 1.73 | 4.12% |
| 2025-09-30 | 9.22 | 9.29 | 9.17 | 9.28 | +1.20% | 0.63 | 1.55% |
| 2025-09-29 | 9.13 | 9.27 | 9.01 | 9.17 | +0.22% | 0.77 | 1.89% |
| 2025-09-26 | 9.18 | 9.34 | 9.11 | 9.15 | -0.44% | 0.73 | 1.80% |
| 2025-09-25 | 9.30 | 9.38 | 9.15 | 9.19 | -1.71% | 0.78 | 1.91% |
| 2025-09-24 | 9.20 | 9.35 | 9.15 | 9.35 | +0.75% | 0.73 | 1.77% |
| 2025-09-23 | 9.41 | 9.42 | 9.04 | 9.28 | -1.49% | 1.14 | 2.81% |
| 2025-09-22 | 9.35 | 9.43 | 9.31 | 9.42 | +0.86% | 0.70 | 1.68% |
| 2025-09-19 | 9.56 | 9.56 | 9.28 | 9.34 | -1.68% | 1.08 | 2.61% |
| 2025-09-18 | 9.86 | 9.86 | 9.40 | 9.50 | -3.16% | 1.33 | 3.13% |
| 2025-09-17 | 9.93 | 9.94 | 9.80 | 9.81 | -1.21% | 0.81 | 1.87% |