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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.84 | 23.22 | 22.70 | 23.21 | +1.62% | 2.93 | 0.21% |
| 2025-10-22 | 23.17 | 23.18 | 22.78 | 22.84 | -1.42% | 2.92 | 0.21% |
| 2025-10-21 | 22.98 | 23.17 | 22.95 | 23.17 | +0.83% | 3.04 | 0.21% |
| 2025-10-20 | 22.99 | 23.10 | 22.83 | 22.98 | +0.57% | 2.93 | 0.21% |
| 2025-10-17 | 23.52 | 23.60 | 22.80 | 22.85 | -3.26% | 5.12 | 0.36% |
| 2025-10-16 | 23.63 | 24.14 | 23.50 | 23.62 | -0.04% | 5.33 | 0.36% |
| 2025-10-15 | 23.44 | 23.64 | 23.27 | 23.63 | +0.81% | 4.43 | 0.30% |
| 2025-10-14 | 23.67 | 24.09 | 23.40 | 23.44 | -1.68% | 5.31 | 0.36% |
| 2025-10-13 | 24.06 | 24.14 | 23.66 | 23.84 | -3.01% | 5.33 | 0.36% |
| 2025-10-10 | 24.62 | 24.97 | 24.40 | 24.58 | -0.69% | 4.25 | 0.28% |
| 2025-10-09 | 24.70 | 24.77 | 24.41 | 24.75 | +0.61% | 5.14 | 0.34% |
| 2025-09-30 | 24.50 | 24.80 | 24.19 | 24.60 | +0.82% | 4.02 | 0.26% |
| 2025-09-29 | 24.24 | 24.48 | 23.91 | 24.40 | +0.74% | 4.33 | 0.29% |
| 2025-09-26 | 24.30 | 24.93 | 24.21 | 24.22 | -0.74% | 4.52 | 0.30% |
| 2025-09-25 | 24.51 | 24.64 | 24.24 | 24.40 | -0.41% | 3.53 | 0.23% |
| 2025-09-24 | 24.38 | 24.66 | 24.29 | 24.50 | 0.00% | 2.91 | 0.19% |
| 2025-09-23 | 24.66 | 24.88 | 24.15 | 24.50 | -0.65% | 4.00 | 0.26% |
| 2025-09-22 | 24.90 | 25.02 | 24.50 | 24.66 | -1.12% | 4.23 | 0.28% |
| 2025-09-19 | 24.99 | 25.15 | 24.70 | 24.94 | -0.20% | 3.18 | 0.21% |
| 2025-09-18 | 25.31 | 25.61 | 24.76 | 24.99 | -1.42% | 5.08 | 0.32% |