长城汽车 sh.601633
17.58
-0.73%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.45 | 22.45 | 22.03 | 22.06 | -1.30% | 2.41 | 0.18% |
| 2025-12-17 | 22.46 | 22.55 | 22.15 | 22.35 | -0.89% | 3.05 | 0.22% |
| 2025-12-16 | 22.70 | 22.78 | 22.41 | 22.55 | -0.04% | 3.09 | 0.22% |
| 2025-12-15 | 22.50 | 22.87 | 22.46 | 22.56 | -0.57% | 3.69 | 0.26% |
| 2025-12-12 | 21.89 | 22.85 | 21.70 | 22.69 | +2.95% | 9.91 | 0.71% |
| 2025-12-11 | 22.01 | 22.15 | 21.85 | 22.04 | +0.18% | 3.56 | 0.26% |
| 2025-12-10 | 21.63 | 22.00 | 21.40 | 22.00 | +1.20% | 3.52 | 0.26% |
| 2025-12-09 | 21.70 | 21.79 | 21.62 | 21.74 | -0.14% | 2.61 | 0.19% |
| 2025-12-08 | 21.92 | 21.96 | 21.74 | 21.77 | -0.68% | 2.78 | 0.21% |
| 2025-12-05 | 21.84 | 21.98 | 21.72 | 21.92 | +0.55% | 1.99 | 0.15% |
| 2025-12-04 | 21.80 | 21.95 | 21.72 | 21.80 | -0.14% | 2.25 | 0.17% |
| 2025-12-03 | 22.02 | 22.05 | 21.77 | 21.83 | -0.82% | 1.85 | 0.14% |
| 2025-12-02 | 22.18 | 22.25 | 21.95 | 22.01 | -0.50% | 2.30 | 0.17% |
| 2025-12-01 | 21.91 | 22.18 | 21.86 | 22.12 | +1.00% | 3.27 | 0.24% |
| 2025-11-28 | 21.75 | 21.92 | 21.58 | 21.90 | +0.64% | 2.39 | 0.18% |
| 2025-11-27 | 21.78 | 21.88 | 21.60 | 21.76 | -0.09% | 2.32 | 0.17% |
| 2025-11-26 | 21.71 | 21.83 | 21.68 | 21.78 | +0.37% | 2.02 | 0.15% |
| 2025-11-25 | 21.72 | 21.90 | 21.61 | 21.70 | +0.28% | 3.20 | 0.24% |
| 2025-11-24 | 21.70 | 21.74 | 21.55 | 21.64 | +0.09% | 2.67 | 0.20% |
| 2025-11-21 | 21.77 | 21.85 | 21.52 | 21.62 | -1.28% | 3.68 | 0.27% |