长城汽车 sh.601633
17.71
-0.67%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.80 | 17.92 | 17.57 | 17.71 | -0.67% | 3.01 | 0.27% |
| 2026-05-21 | 18.13 | 18.24 | 17.76 | 17.83 | -1.65% | 4.20 | 0.38% |
| 2026-05-20 | 18.46 | 18.46 | 18.07 | 18.13 | -1.73% | 2.63 | 0.23% |
| 2026-05-19 | 18.48 | 18.85 | 18.42 | 18.45 | +0.05% | 3.38 | 0.29% |
| 2026-05-18 | 19.05 | 19.06 | 18.36 | 18.44 | -3.40% | 4.66 | 0.40% |
| 2026-05-15 | 19.20 | 19.32 | 19.00 | 19.09 | -0.31% | 2.58 | 0.22% |
| 2026-05-14 | 19.53 | 19.55 | 19.11 | 19.15 | -2.00% | 3.26 | 0.27% |
| 2026-05-13 | 19.69 | 19.70 | 19.44 | 19.54 | -0.86% | 2.97 | 0.24% |
| 2026-05-12 | 19.80 | 19.80 | 19.70 | 19.71 | -0.45% | 2.03 | 0.17% |
| 2026-05-11 | 19.81 | 19.87 | 19.65 | 19.80 | 0.00% | 3.23 | 0.26% |
| 2026-05-08 | 19.87 | 19.92 | 19.78 | 19.80 | -0.25% | 2.68 | 0.22% |
| 2026-05-07 | 19.92 | 19.96 | 19.78 | 19.85 | -0.30% | 2.64 | 0.21% |
| 2026-05-06 | 19.90 | 20.00 | 19.68 | 19.91 | +0.10% | 4.54 | 0.37% |
| 2026-04-30 | 19.95 | 20.00 | 19.87 | 19.89 | -0.30% | 2.08 | 0.17% |
| 2026-04-29 | 20.00 | 20.10 | 19.90 | 19.95 | -0.30% | 3.23 | 0.26% |
| 2026-04-28 | 20.15 | 20.20 | 19.95 | 20.01 | -1.04% | 2.36 | 0.19% |
| 2026-04-27 | 20.05 | 20.35 | 19.76 | 20.22 | -0.05% | 3.37 | 0.27% |
| 2026-04-24 | 20.40 | 20.40 | 20.21 | 20.23 | -1.08% | 2.35 | 0.19% |
| 2026-04-23 | 20.45 | 20.51 | 20.31 | 20.45 | 0.00% | 2.29 | 0.18% |
| 2026-04-22 | 20.70 | 20.75 | 20.43 | 20.45 | -1.02% | 3.10 | 0.24% |