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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 48.98 | 48.98 | 47.15 | 47.76 | -2.87% | 22.94 | 6.61% |
| 2025-09-15 | 48.98 | 51.35 | 48.95 | 49.17 | -1.56% | 28.86 | 8.01% |
| 2025-09-12 | 46.78 | 51.28 | 46.66 | 49.95 | +6.01% | 46.68 | 13.13% |
| 2025-09-11 | 46.27 | 48.39 | 44.82 | 47.12 | +1.84% | 33.41 | 9.92% |
| 2025-09-10 | 46.80 | 47.50 | 46.09 | 46.27 | -2.36% | 23.88 | 7.08% |
| 2025-09-09 | 47.99 | 49.08 | 47.13 | 47.39 | -1.76% | 31.00 | 8.88% |
| 2025-09-08 | 51.00 | 51.72 | 48.22 | 48.24 | -9.92% | 49.99 | 13.93% |
| 2025-09-05 | 52.79 | 58.66 | 52.79 | 53.55 | -8.71% | 58.21 | 14.82% |
| 2025-09-04 | 58.66 | 61.99 | 58.66 | 58.66 | -10.00% | 11.87 | 2.78% |
| 2025-09-03 | 72.48 | 77.07 | 65.18 | 65.18 | -10.00% | 59.67 | 11.86% |
| 2025-09-02 | 68.50 | 74.55 | 65.30 | 72.42 | +2.43% | 65.62 | 12.87% |
| 2025-09-01 | 71.00 | 75.40 | 64.80 | 70.70 | +2.21% | 77.21 | 15.04% |
| 2025-08-29 | 62.88 | 69.17 | 62.00 | 69.17 | +10.00% | 74.62 | 15.52% |
| 2025-08-28 | 62.27 | 64.00 | 61.00 | 62.88 | -0.62% | 32.61 | 7.25% |
| 2025-08-27 | 65.20 | 65.20 | 62.00 | 63.27 | -3.33% | 35.26 | 7.69% |
| 2025-08-26 | 62.26 | 67.50 | 62.25 | 65.45 | +5.33% | 50.66 | 10.76% |
| 2025-08-25 | 62.27 | 63.22 | 60.45 | 62.14 | -0.70% | 34.53 | 7.68% |
| 2025-08-22 | 61.10 | 63.00 | 60.00 | 62.58 | +0.82% | 38.96 | 8.74% |
| 2025-08-21 | 63.00 | 66.20 | 61.00 | 62.07 | -4.05% | 37.59 | 8.21% |
| 2025-08-20 | 65.97 | 68.90 | 63.28 | 64.69 | -3.45% | 49.57 | 10.36% |