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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.00 | 25.01 | 24.37 | 24.44 | -2.24% | 7.97 | 0.52% |
| 2025-08-18 | 23.90 | 25.44 | 23.88 | 25.00 | +6.61% | 18.73 | 1.22% |
| 2025-08-15 | 22.92 | 23.72 | 22.88 | 23.45 | +2.18% | 6.88 | 0.47% |
| 2025-08-14 | 23.00 | 23.30 | 22.88 | 22.95 | -1.25% | 5.05 | 0.35% |
| 2025-08-13 | 22.98 | 23.59 | 22.82 | 23.24 | +1.35% | 7.65 | 0.53% |
| 2025-08-12 | 22.52 | 23.30 | 22.45 | 22.93 | +1.82% | 8.93 | 0.62% |
| 2025-08-11 | 22.42 | 22.66 | 22.36 | 22.52 | +0.76% | 3.33 | 0.24% |
| 2025-08-08 | 22.57 | 22.59 | 22.34 | 22.35 | -1.11% | 2.19 | 0.16% |
| 2025-08-07 | 22.63 | 22.74 | 22.47 | 22.60 | -0.04% | 2.73 | 0.19% |
| 2025-08-06 | 22.23 | 22.93 | 22.15 | 22.61 | +1.57% | 5.49 | 0.39% |
| 2025-08-05 | 22.20 | 22.39 | 22.12 | 22.26 | +0.18% | 2.77 | 0.20% |
| 2025-08-04 | 21.63 | 22.22 | 21.50 | 22.22 | +2.40% | 3.88 | 0.28% |
| 2025-08-01 | 21.70 | 21.90 | 21.55 | 21.70 | +0.32% | 2.87 | 0.21% |
| 2025-07-31 | 22.12 | 22.14 | 21.58 | 21.63 | -2.22% | 4.49 | 0.33% |
| 2025-07-30 | 22.25 | 22.41 | 22.00 | 22.12 | -0.72% | 3.25 | 0.24% |
| 2025-07-29 | 22.45 | 22.45 | 22.13 | 22.28 | -0.85% | 3.48 | 0.25% |
| 2025-07-28 | 22.70 | 22.72 | 22.34 | 22.47 | -1.06% | 4.48 | 0.32% |
| 2025-07-25 | 22.69 | 22.85 | 22.54 | 22.71 | +0.53% | 4.70 | 0.33% |
| 2025-07-24 | 22.42 | 22.66 | 22.39 | 22.59 | +0.98% | 4.55 | 0.32% |
| 2025-07-23 | 22.33 | 22.62 | 22.32 | 22.37 | +0.22% | 5.83 | 0.42% |