长城军工 sh.601606
36.68
-0.95%
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 | 48.78 | 48.80 | 48.20 | 48.28 | -1.75% | 11.59 | 3.31% |
| 2026-01-15 | 48.90 | 49.39 | 48.40 | 49.14 | +0.49% | 10.66 | 3.01% |
| 2026-01-14 | 48.66 | 49.42 | 48.50 | 48.90 | -0.24% | 15.91 | 4.49% |
| 2026-01-13 | 50.89 | 50.89 | 49.00 | 49.02 | -4.41% | 23.46 | 6.57% |
| 2026-01-12 | 51.90 | 52.69 | 50.16 | 51.28 | -1.33% | 36.69 | 9.94% |
| 2026-01-09 | 50.90 | 52.88 | 50.03 | 51.97 | +4.48% | 45.14 | 12.09% |
| 2026-01-08 | 48.77 | 50.49 | 48.27 | 49.74 | +2.43% | 26.55 | 7.41% |
| 2026-01-07 | 49.28 | 49.28 | 48.50 | 48.56 | -1.48% | 13.76 | 3.91% |
| 2026-01-06 | 48.81 | 50.10 | 48.35 | 49.29 | -0.34% | 20.33 | 5.73% |
| 2026-01-05 | 49.00 | 51.06 | 48.34 | 49.46 | +2.78% | 27.49 | 7.67% |
| 2025-12-31 | 49.25 | 49.30 | 48.00 | 48.12 | -4.26% | 17.80 | 5.10% |
| 2025-12-30 | 48.63 | 51.25 | 48.58 | 50.26 | +3.86% | 28.24 | 7.78% |
| 2025-12-29 | 48.48 | 49.35 | 48.18 | 48.39 | +0.94% | 15.72 | 4.46% |
| 2025-12-26 | 48.05 | 48.75 | 47.47 | 47.94 | -0.12% | 12.29 | 3.53% |
| 2025-12-25 | 47.64 | 48.35 | 47.60 | 48.00 | +0.76% | 11.28 | 3.25% |
| 2025-12-24 | 46.77 | 47.98 | 46.68 | 47.64 | +1.19% | 9.79 | 2.85% |
| 2025-12-23 | 47.82 | 47.82 | 47.00 | 47.08 | -1.57% | 8.51 | 2.49% |
| 2025-12-22 | 47.66 | 48.10 | 47.28 | 47.83 | -0.58% | 9.80 | 2.84% |
| 2025-12-19 | 48.06 | 48.79 | 47.94 | 48.11 | -1.68% | 12.39 | 3.55% |
| 2025-12-18 | 47.09 | 49.25 | 46.20 | 48.93 | +3.89% | 19.10 | 5.49% |