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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.45 | 22.48 | 22.15 | 22.32 | -0.53% | 5.53 | 0.40% |
| 2025-07-21 | 22.10 | 22.45 | 22.06 | 22.44 | +2.33% | 6.90 | 0.50% |
| 2025-07-18 | 21.93 | 21.98 | 21.76 | 21.93 | +0.27% | 2.83 | 0.21% |
| 2025-07-17 | 21.69 | 21.92 | 21.63 | 21.87 | +1.16% | 3.83 | 0.28% |
| 2025-07-16 | 21.88 | 21.91 | 21.56 | 21.62 | -0.60% | 3.31 | 0.25% |
| 2025-07-15 | 21.24 | 22.02 | 21.23 | 21.75 | +2.49% | 7.88 | 0.57% |
| 2025-07-14 | 21.24 | 21.29 | 21.16 | 21.22 | -0.05% | 2.69 | 0.20% |
| 2025-07-11 | 21.37 | 21.53 | 21.23 | 21.23 | -0.64% | 4.00 | 0.29% |
| 2025-07-10 | 21.45 | 21.49 | 21.35 | 21.37 | -0.32% | 2.81 | 0.21% |
| 2025-07-09 | 21.50 | 21.64 | 21.42 | 21.44 | -0.36% | 3.08 | 0.23% |
| 2025-07-08 | 21.53 | 21.55 | 21.38 | 21.51 | -0.14% | 2.73 | 0.20% |
| 2025-07-07 | 21.44 | 21.71 | 21.27 | 21.54 | +0.73% | 3.22 | 0.24% |
| 2025-07-04 | 21.37 | 21.68 | 21.29 | 21.39 | +0.09% | 4.39 | 0.32% |
| 2025-07-03 | 21.28 | 21.47 | 21.27 | 21.37 | -0.05% | 2.60 | 0.19% |
| 2025-07-02 | 21.03 | 21.38 | 20.94 | 21.38 | +1.82% | 4.55 | 0.34% |
| 2025-07-01 | 21.05 | 21.09 | 20.94 | 21.00 | -0.23% | 1.82 | 0.14% |
| 2025-06-30 | 20.91 | 21.06 | 20.87 | 21.04 | +0.70% | 2.38 | 0.18% |
| 2025-06-27 | 20.90 | 21.07 | 20.85 | 20.90 | 0.00% | 3.08 | 0.23% |
| 2025-06-26 | 21.18 | 21.18 | 20.90 | 20.90 | -1.34% | 3.31 | 0.25% |
| 2025-06-25 | 20.93 | 21.18 | 20.89 | 21.18 | +1.22% | 4.16 | 0.31% |