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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 52.00 | 57.00 | 50.01 | 55.15 | +5.61% | 60.04 | 15.32% |
| 2025-11-18 | 57.03 | 57.03 | 51.80 | 52.22 | -2.48% | 56.17 | 14.35% |
| 2025-11-17 | 53.55 | 53.55 | 52.93 | 53.55 | +10.00% | 27.23 | 7.03% |
| 2025-11-14 | 47.80 | 50.30 | 47.65 | 48.68 | +4.87% | 29.97 | 8.43% |
| 2025-11-13 | 45.75 | 46.78 | 45.52 | 46.42 | +0.76% | 9.64 | 2.87% |
| 2025-11-12 | 48.13 | 48.13 | 45.67 | 46.07 | -4.87% | 14.73 | 4.38% |
| 2025-11-11 | 48.23 | 48.86 | 47.89 | 48.43 | +0.50% | 11.04 | 3.16% |
| 2025-11-10 | 48.48 | 48.88 | 47.65 | 48.19 | -1.25% | 14.06 | 4.03% |
| 2025-11-07 | 50.00 | 50.00 | 48.50 | 48.80 | -3.40% | 17.53 | 4.94% |
| 2025-11-06 | 49.96 | 50.90 | 49.03 | 50.52 | +0.16% | 19.29 | 5.33% |
| 2025-11-05 | 51.00 | 51.86 | 49.22 | 50.44 | -3.94% | 22.15 | 6.04% |
| 2025-11-04 | 51.32 | 53.43 | 50.90 | 52.51 | +2.34% | 30.70 | 8.09% |
| 2025-11-03 | 51.23 | 51.98 | 50.27 | 51.31 | +0.10% | 19.27 | 5.19% |
| 2025-10-31 | 51.49 | 52.71 | 50.92 | 51.26 | -1.08% | 21.75 | 5.81% |
| 2025-10-30 | 54.00 | 54.50 | 51.67 | 51.82 | -6.58% | 38.80 | 10.21% |
| 2025-10-29 | 54.00 | 57.97 | 53.50 | 55.47 | +0.89% | 69.10 | 17.31% |
| 2025-10-28 | 49.98 | 54.98 | 49.03 | 54.98 | +10.00% | 59.39 | 15.48% |
| 2025-10-27 | 50.50 | 51.45 | 49.51 | 49.98 | -2.52% | 30.98 | 8.53% |
| 2025-10-24 | 49.43 | 52.58 | 48.02 | 51.27 | +4.74% | 39.95 | 10.78% |
| 2025-10-23 | 48.15 | 51.58 | 47.81 | 48.95 | +1.87% | 35.62 | 9.93% |