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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 46.00 | 47.10 | 45.80 | 47.10 | +2.15% | 10.75 | 3.19% |
| 2025-12-16 | 47.51 | 47.57 | 45.75 | 46.11 | -2.95% | 10.50 | 3.13% |
| 2025-12-15 | 48.40 | 48.72 | 47.50 | 47.51 | -1.90% | 10.08 | 2.91% |
| 2025-12-12 | 48.52 | 48.80 | 47.84 | 48.43 | -0.16% | 9.76 | 2.79% |
| 2025-12-11 | 49.09 | 49.38 | 48.30 | 48.51 | -1.48% | 11.03 | 3.12% |
| 2025-12-10 | 48.90 | 49.99 | 48.60 | 49.24 | +0.10% | 11.17 | 3.13% |
| 2025-12-09 | 49.50 | 50.14 | 49.05 | 49.19 | -1.95% | 13.25 | 3.70% |
| 2025-12-08 | 50.58 | 50.95 | 49.91 | 50.17 | +0.62% | 16.45 | 4.52% |
| 2025-12-05 | 49.00 | 50.18 | 48.32 | 49.86 | +1.05% | 15.14 | 4.23% |
| 2025-12-04 | 49.00 | 50.35 | 48.73 | 49.34 | -1.38% | 15.84 | 4.43% |
| 2025-12-03 | 51.68 | 51.72 | 49.90 | 50.03 | -4.69% | 23.47 | 6.43% |
| 2025-12-02 | 52.26 | 53.53 | 51.70 | 52.49 | +0.52% | 23.69 | 6.19% |
| 2025-12-01 | 52.00 | 52.88 | 51.90 | 52.22 | -1.38% | 20.57 | 5.43% |
| 2025-11-28 | 52.12 | 53.90 | 51.50 | 52.95 | +1.63% | 28.82 | 7.57% |
| 2025-11-27 | 51.80 | 53.20 | 51.80 | 52.10 | -1.12% | 27.86 | 7.32% |
| 2025-11-26 | 55.60 | 56.02 | 52.68 | 52.69 | -8.05% | 46.88 | 12.13% |
| 2025-11-25 | 56.79 | 59.05 | 54.70 | 57.30 | -0.23% | 71.97 | 17.21% |
| 2025-11-24 | 52.22 | 57.43 | 51.00 | 57.43 | +10.00% | 58.69 | 14.75% |
| 2025-11-21 | 51.00 | 55.00 | 48.64 | 52.21 | +0.40% | 44.67 | 11.88% |
| 2025-11-20 | 53.00 | 53.99 | 51.92 | 52.00 | -5.71% | 35.71 | 9.37% |