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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.65 | 20.95 | 20.65 | 20.93 | +1.57% | 3.35 | 0.25% |
| 2025-06-23 | 20.39 | 20.62 | 20.18 | 20.60 | +0.38% | 2.79 | 0.22% |
| 2025-06-20 | 20.68 | 20.75 | 20.53 | 20.53 | -0.76% | 3.83 | 0.29% |
| 2025-06-19 | 20.83 | 20.92 | 20.65 | 20.68 | -0.71% | 3.21 | 0.24% |
| 2025-06-18 | 20.97 | 21.01 | 20.80 | 20.83 | -0.89% | 3.03 | 0.23% |
| 2025-06-17 | 20.95 | 21.09 | 20.87 | 21.02 | -0.05% | 3.02 | 0.23% |
| 2025-06-16 | 21.34 | 21.34 | 20.89 | 21.03 | -2.45% | 6.27 | 0.47% |
| 2025-06-13 | 21.63 | 21.63 | 21.11 | 21.55 | -0.54% | 6.91 | 0.51% |
| 2025-06-12 | 21.70 | 21.77 | 21.57 | 21.67 | -0.67% | 3.25 | 0.24% |
| 2025-06-11 | 21.77 | 21.99 | 21.77 | 21.82 | +0.27% | 3.72 | 0.27% |
| 2025-06-10 | 22.07 | 22.12 | 21.62 | 21.76 | -1.68% | 5.18 | 0.37% |
| 2025-06-09 | 22.04 | 22.21 | 21.91 | 22.13 | +0.53% | 3.68 | 0.26% |
| 2025-06-06 | 22.11 | 22.11 | 21.92 | 22.01 | -0.35% | 2.90 | 0.21% |
| 2025-06-05 | 22.07 | 22.12 | 21.92 | 22.09 | +0.09% | 2.63 | 0.19% |
| 2025-06-04 | 22.06 | 22.16 | 21.99 | 22.07 | +0.31% | 2.37 | 0.17% |
| 2025-06-03 | 21.95 | 22.03 | 21.71 | 22.00 | -0.31% | 2.91 | 0.21% |
| 2025-05-30 | 22.36 | 22.39 | 22.04 | 22.07 | -1.57% | 3.10 | 0.22% |
| 2025-05-29 | 22.44 | 22.58 | 22.35 | 22.43 | -0.13% | 3.62 | 0.25% |
| 2025-05-28 | 22.25 | 22.62 | 22.22 | 22.46 | +0.92% | 2.96 | 0.21% |
| 2025-05-27 | 22.34 | 22.41 | 22.11 | 22.25 | -0.35% | 2.96 | 0.21% |