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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.75 | 21.82 | 21.68 | 21.76 | +0.28% | 2.86 | 0.21% |
| 2026-01-15 | 21.75 | 21.82 | 21.66 | 21.70 | -0.23% | 2.72 | 0.20% |
| 2026-01-14 | 21.90 | 22.00 | 21.63 | 21.75 | -0.82% | 5.24 | 0.39% |
| 2026-01-13 | 22.18 | 22.31 | 21.90 | 21.93 | -1.08% | 5.51 | 0.40% |
| 2026-01-12 | 22.13 | 22.19 | 22.01 | 22.17 | +0.18% | 4.28 | 0.31% |
| 2026-01-09 | 22.09 | 22.18 | 22.00 | 22.13 | +0.14% | 3.44 | 0.25% |
| 2026-01-08 | 22.24 | 22.24 | 22.01 | 22.10 | -0.90% | 3.84 | 0.28% |
| 2026-01-07 | 22.50 | 22.50 | 22.16 | 22.30 | -0.93% | 3.55 | 0.26% |
| 2026-01-06 | 22.27 | 22.53 | 22.16 | 22.51 | +0.94% | 4.51 | 0.32% |
| 2026-01-05 | 22.60 | 22.61 | 22.15 | 22.30 | -1.46% | 5.14 | 0.37% |
| 2025-12-31 | 22.60 | 22.81 | 22.40 | 22.63 | +0.58% | 3.44 | 0.25% |
| 2025-12-30 | 22.60 | 22.67 | 22.44 | 22.50 | -0.49% | 2.81 | 0.20% |
| 2025-12-29 | 22.77 | 23.05 | 22.61 | 22.61 | -0.75% | 3.50 | 0.25% |
| 2025-12-26 | 22.28 | 23.29 | 22.28 | 22.78 | +2.75% | 8.35 | 0.58% |
| 2025-12-25 | 22.02 | 22.19 | 21.91 | 22.17 | +0.68% | 2.01 | 0.15% |
| 2025-12-24 | 22.03 | 22.14 | 21.94 | 22.02 | -0.32% | 2.17 | 0.16% |
| 2025-12-23 | 22.33 | 22.33 | 22.07 | 22.09 | -1.07% | 1.95 | 0.14% |
| 2025-12-22 | 22.34 | 22.50 | 22.26 | 22.33 | +0.54% | 1.92 | 0.14% |
| 2025-12-19 | 22.09 | 22.36 | 22.05 | 22.21 | +0.68% | 2.24 | 0.16% |
| 2025-12-18 | 22.45 | 22.45 | 22.03 | 22.06 | -1.30% | 2.41 | 0.18% |