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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.14 | 21.50 | 20.72 | 20.83 | -2.16% | 5.44 | 0.42% |
| 2026-03-20 | 21.01 | 21.45 | 20.73 | 21.29 | +1.67% | 6.44 | 0.49% |
| 2026-03-19 | 20.91 | 21.18 | 20.81 | 20.94 | -0.62% | 4.18 | 0.32% |
| 2026-03-18 | 21.15 | 21.18 | 20.95 | 21.07 | -0.33% | 3.03 | 0.23% |
| 2026-03-17 | 21.16 | 21.45 | 21.14 | 21.14 | -0.05% | 4.23 | 0.32% |
| 2026-03-16 | 21.00 | 21.49 | 20.95 | 21.15 | +0.38% | 3.99 | 0.30% |
| 2026-03-13 | 20.60 | 21.18 | 20.48 | 21.07 | +2.23% | 6.12 | 0.47% |
| 2026-03-12 | 20.45 | 20.66 | 20.35 | 20.61 | +0.44% | 2.66 | 0.21% |
| 2026-03-11 | 20.07 | 20.68 | 20.07 | 20.52 | +2.24% | 4.05 | 0.32% |
| 2026-03-10 | 20.04 | 20.14 | 20.02 | 20.07 | +0.25% | 1.80 | 0.14% |
| 2026-03-09 | 20.10 | 20.10 | 19.90 | 20.02 | -0.84% | 2.33 | 0.19% |
| 2026-03-06 | 19.97 | 20.20 | 19.88 | 20.19 | +1.15% | 1.86 | 0.15% |
| 2026-03-05 | 19.99 | 20.12 | 19.89 | 19.96 | +0.60% | 2.39 | 0.19% |
| 2026-03-04 | 20.01 | 20.09 | 19.73 | 19.84 | -1.64% | 3.82 | 0.31% |
| 2026-03-03 | 20.43 | 20.60 | 20.17 | 20.17 | -1.22% | 4.25 | 0.34% |
| 2026-03-02 | 20.40 | 20.58 | 20.26 | 20.42 | -0.39% | 4.60 | 0.36% |
| 2026-02-27 | 20.72 | 20.82 | 20.50 | 20.50 | -1.44% | 4.61 | 0.36% |
| 2026-02-26 | 20.97 | 20.99 | 20.75 | 20.80 | -0.81% | 1.99 | 0.15% |
| 2026-02-25 | 20.93 | 21.22 | 20.92 | 20.97 | -0.33% | 3.20 | 0.24% |
| 2026-02-24 | 20.73 | 21.15 | 20.73 | 21.04 | +1.79% | 3.46 | 0.27% |