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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.66 | 20.73 | 20.52 | 20.66 | -0.19% | 1.72 | 0.13% |
| 2026-04-20 | 20.71 | 20.97 | 20.65 | 20.70 | -0.14% | 2.90 | 0.23% |
| 2026-04-17 | 20.93 | 20.93 | 20.61 | 20.73 | -1.00% | 2.37 | 0.18% |
| 2026-04-16 | 21.04 | 21.20 | 20.84 | 20.94 | +0.05% | 2.97 | 0.23% |
| 2026-04-15 | 21.21 | 21.30 | 20.91 | 20.93 | -1.32% | 2.43 | 0.19% |
| 2026-04-14 | 21.45 | 21.49 | 21.10 | 21.21 | -0.70% | 2.51 | 0.19% |
| 2026-04-13 | 21.20 | 21.55 | 21.08 | 21.36 | +0.42% | 3.58 | 0.27% |
| 2026-04-10 | 20.76 | 21.35 | 20.71 | 21.27 | +2.75% | 4.85 | 0.37% |
| 2026-04-09 | 20.88 | 20.94 | 20.66 | 20.70 | -1.48% | 2.20 | 0.17% |
| 2026-04-08 | 20.81 | 21.02 | 20.80 | 21.01 | +1.45% | 3.09 | 0.24% |
| 2026-04-07 | 20.91 | 20.92 | 20.55 | 20.71 | -0.24% | 1.99 | 0.15% |
| 2026-04-03 | 21.00 | 21.23 | 20.68 | 20.76 | -0.53% | 2.66 | 0.21% |
| 2026-04-02 | 20.70 | 21.04 | 20.66 | 20.87 | +1.11% | 3.48 | 0.27% |
| 2026-04-01 | 20.78 | 20.83 | 20.40 | 20.64 | +0.05% | 2.40 | 0.19% |
| 2026-03-31 | 20.30 | 20.92 | 20.25 | 20.63 | +1.58% | 3.10 | 0.24% |
| 2026-03-30 | 20.75 | 20.83 | 20.28 | 20.31 | -2.73% | 3.19 | 0.25% |
| 2026-03-27 | 20.63 | 20.90 | 20.58 | 20.88 | +0.72% | 2.21 | 0.17% |
| 2026-03-26 | 20.87 | 21.09 | 20.70 | 20.73 | -0.81% | 2.20 | 0.17% |
| 2026-03-25 | 20.70 | 20.95 | 20.55 | 20.90 | +0.87% | 2.69 | 0.21% |
| 2026-03-24 | 20.95 | 21.03 | 20.42 | 20.72 | -0.53% | 3.94 | 0.31% |