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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.77 | 20.85 | 20.66 | 20.67 | -0.43% | 1.88 | 0.15% |
| 2026-02-12 | 21.04 | 21.04 | 20.75 | 20.76 | -1.05% | 2.12 | 0.16% |
| 2026-02-11 | 20.95 | 21.12 | 20.88 | 20.98 | +0.29% | 1.93 | 0.15% |
| 2026-02-10 | 21.00 | 21.03 | 20.85 | 20.92 | -0.33% | 1.38 | 0.11% |
| 2026-02-09 | 20.96 | 21.13 | 20.87 | 20.99 | +0.29% | 2.51 | 0.19% |
| 2026-02-06 | 21.07 | 21.15 | 20.92 | 20.93 | -1.09% | 2.35 | 0.18% |
| 2026-02-05 | 20.73 | 21.28 | 20.70 | 21.16 | +1.68% | 4.42 | 0.34% |
| 2026-02-04 | 20.49 | 20.84 | 20.41 | 20.81 | +1.46% | 3.20 | 0.25% |
| 2026-02-03 | 20.48 | 20.60 | 20.37 | 20.51 | +0.34% | 2.85 | 0.22% |
| 2026-02-02 | 20.52 | 20.85 | 20.41 | 20.44 | -1.21% | 3.59 | 0.28% |
| 2026-01-30 | 21.14 | 21.15 | 20.68 | 20.69 | -1.94% | 3.69 | 0.29% |
| 2026-01-29 | 20.85 | 21.10 | 20.58 | 21.10 | +1.10% | 5.53 | 0.43% |
| 2026-01-28 | 21.10 | 21.15 | 20.85 | 20.87 | -1.04% | 4.26 | 0.33% |
| 2026-01-27 | 21.25 | 21.29 | 21.01 | 21.09 | -0.85% | 2.77 | 0.21% |
| 2026-01-26 | 21.57 | 21.57 | 21.24 | 21.27 | -1.48% | 3.86 | 0.29% |
| 2026-01-23 | 21.51 | 21.70 | 21.38 | 21.59 | +0.42% | 4.00 | 0.30% |
| 2026-01-22 | 21.65 | 21.67 | 21.46 | 21.50 | -0.46% | 3.41 | 0.26% |
| 2026-01-21 | 21.72 | 21.73 | 21.56 | 21.60 | -0.87% | 3.02 | 0.22% |
| 2026-01-20 | 21.99 | 21.99 | 21.74 | 21.79 | -0.91% | 3.23 | 0.24% |
| 2026-01-19 | 21.88 | 22.02 | 21.84 | 21.99 | +1.06% | 3.58 | 0.26% |