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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.00 | 22.12 | 21.86 | 21.90 | -0.32% | 2.78 | 0.20% |
| 2025-11-19 | 22.18 | 22.32 | 21.86 | 21.97 | -0.72% | 4.18 | 0.31% |
| 2025-11-18 | 22.42 | 22.51 | 22.10 | 22.13 | -1.29% | 3.89 | 0.28% |
| 2025-11-17 | 22.70 | 22.75 | 22.32 | 22.42 | -1.23% | 4.21 | 0.30% |
| 2025-11-14 | 22.97 | 23.12 | 22.68 | 22.70 | -1.69% | 4.33 | 0.30% |
| 2025-11-13 | 22.97 | 23.15 | 22.80 | 23.09 | +0.52% | 3.96 | 0.28% |
| 2025-11-12 | 23.36 | 23.37 | 22.85 | 22.97 | -1.80% | 5.16 | 0.36% |
| 2025-11-11 | 23.77 | 23.77 | 23.30 | 23.39 | -1.43% | 4.64 | 0.32% |
| 2025-11-10 | 22.85 | 23.81 | 22.78 | 23.73 | +4.17% | 8.89 | 0.61% |
| 2025-11-07 | 22.82 | 23.00 | 22.69 | 22.78 | -0.13% | 2.78 | 0.20% |
| 2025-11-06 | 22.49 | 22.90 | 22.46 | 22.81 | +1.60% | 3.73 | 0.26% |
| 2025-11-05 | 22.33 | 22.50 | 22.15 | 22.45 | -0.09% | 2.23 | 0.16% |
| 2025-11-04 | 22.64 | 22.72 | 22.36 | 22.47 | -0.97% | 3.02 | 0.22% |
| 2025-11-03 | 22.84 | 22.92 | 22.55 | 22.69 | -0.44% | 3.55 | 0.25% |
| 2025-10-31 | 22.72 | 22.91 | 22.61 | 22.79 | +0.35% | 2.92 | 0.21% |
| 2025-10-30 | 22.77 | 22.99 | 22.70 | 22.71 | -0.26% | 3.73 | 0.26% |
| 2025-10-29 | 22.81 | 22.86 | 22.62 | 22.77 | -0.57% | 3.30 | 0.23% |
| 2025-10-28 | 22.98 | 23.05 | 22.71 | 22.90 | -0.04% | 3.90 | 0.27% |
| 2025-10-27 | 23.10 | 23.10 | 22.76 | 22.91 | -1.21% | 5.17 | 0.36% |
| 2025-10-24 | 23.22 | 23.27 | 23.03 | 23.19 | -0.09% | 2.59 | 0.18% |