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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.84 | 9.93 | 9.71 | 9.93 | +0.91% | 1.04 | 2.40% |
| 2025-09-15 | 9.75 | 9.98 | 9.73 | 9.84 | +0.72% | 1.08 | 2.49% |
| 2025-09-12 | 9.77 | 9.85 | 9.72 | 9.77 | -0.10% | 0.85 | 1.96% |
| 2025-09-11 | 9.66 | 9.79 | 9.50 | 9.78 | +1.14% | 1.06 | 2.47% |
| 2025-09-10 | 9.79 | 9.85 | 9.65 | 9.67 | -1.43% | 0.90 | 2.11% |
| 2025-09-09 | 9.98 | 10.05 | 9.80 | 9.81 | -1.70% | 1.03 | 2.35% |
| 2025-09-08 | 10.09 | 10.10 | 9.88 | 9.98 | +0.30% | 0.86 | 1.96% |
| 2025-09-05 | 9.83 | 9.97 | 9.56 | 9.95 | +1.43% | 1.06 | 2.44% |
| 2025-09-04 | 9.69 | 10.08 | 9.66 | 9.81 | +1.13% | 1.57 | 3.59% |
| 2025-09-03 | 10.10 | 10.15 | 9.66 | 9.70 | -3.48% | 1.62 | 3.71% |
| 2025-09-02 | 10.32 | 10.32 | 9.92 | 10.05 | -2.33% | 1.64 | 3.69% |
| 2025-09-01 | 10.25 | 10.35 | 10.16 | 10.29 | -1.25% | 1.38 | 3.06% |
| 2025-08-29 | 10.35 | 10.55 | 10.19 | 10.42 | -0.19% | 1.52 | 3.32% |
| 2025-08-28 | 10.78 | 10.80 | 10.05 | 10.44 | -5.09% | 3.50 | 7.61% |
| 2025-08-27 | 11.22 | 11.32 | 10.41 | 11.00 | -1.96% | 3.07 | 6.24% |
| 2025-08-26 | 11.16 | 11.35 | 11.15 | 11.22 | +0.63% | 2.40 | 4.85% |
| 2025-08-25 | 11.18 | 11.22 | 11.07 | 11.15 | -0.36% | 2.57 | 5.22% |
| 2025-08-22 | 11.20 | 11.35 | 11.04 | 11.19 | -0.97% | 2.76 | 5.60% |
| 2025-08-21 | 11.41 | 11.53 | 11.15 | 11.30 | -2.59% | 3.71 | 7.44% |
| 2025-08-20 | 11.55 | 11.98 | 11.42 | 11.60 | +1.75% | 5.60 | 10.86% |