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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 48.50 | 48.88 | 47.80 | 48.05 | -1.70% | 12.90 | 3.70% |
| 2025-10-21 | 48.07 | 49.17 | 47.63 | 48.88 | +1.18% | 19.38 | 5.52% |
| 2025-10-20 | 49.32 | 50.47 | 47.83 | 48.31 | -2.54% | 26.48 | 7.47% |
| 2025-10-17 | 50.56 | 51.93 | 49.50 | 49.57 | -6.65% | 33.99 | 9.30% |
| 2025-10-16 | 50.30 | 54.85 | 50.30 | 53.10 | +2.35% | 46.59 | 12.08% |
| 2025-10-15 | 56.01 | 56.02 | 50.40 | 51.88 | -7.36% | 50.09 | 13.31% |
| 2025-10-14 | 53.00 | 56.80 | 53.00 | 56.00 | +7.86% | 78.46 | 19.66% |
| 2025-10-13 | 47.30 | 51.92 | 47.30 | 51.92 | +10.00% | 51.23 | 14.06% |
| 2025-10-10 | 43.06 | 47.20 | 42.65 | 47.20 | +10.00% | 40.55 | 12.31% |
| 2025-10-09 | 42.00 | 43.25 | 41.85 | 42.91 | +0.54% | 13.97 | 4.55% |
| 2025-09-30 | 41.93 | 43.12 | 41.84 | 42.68 | +1.79% | 14.55 | 4.72% |
| 2025-09-29 | 42.00 | 42.54 | 41.44 | 41.93 | -1.20% | 15.06 | 4.97% |
| 2025-09-26 | 43.10 | 44.50 | 42.41 | 42.44 | -0.93% | 21.63 | 6.90% |
| 2025-09-25 | 44.07 | 44.18 | 42.73 | 42.84 | -2.79% | 14.28 | 4.57% |
| 2025-09-24 | 44.35 | 44.49 | 43.71 | 44.07 | -1.30% | 11.51 | 3.61% |
| 2025-09-23 | 46.70 | 46.80 | 43.52 | 44.65 | -4.23% | 19.97 | 6.19% |
| 2025-09-22 | 47.28 | 47.30 | 45.37 | 46.62 | -0.62% | 17.97 | 5.40% |
| 2025-09-19 | 46.02 | 48.00 | 46.02 | 46.91 | +0.90% | 20.40 | 5.98% |
| 2025-09-18 | 46.98 | 48.81 | 46.01 | 46.49 | -1.23% | 27.98 | 8.16% |
| 2025-09-17 | 47.93 | 48.15 | 46.88 | 47.07 | -1.44% | 18.33 | 5.35% |