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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.10 | 25.20 | 24.70 | 25.05 | -0.16% | 4.59 | 0.30% |
| 2025-09-15 | 25.15 | 25.48 | 25.04 | 25.09 | -0.16% | 4.33 | 0.28% |
| 2025-09-12 | 25.61 | 25.74 | 25.03 | 25.13 | -1.87% | 6.33 | 0.40% |
| 2025-09-11 | 25.60 | 25.73 | 25.22 | 25.61 | -0.51% | 6.46 | 0.41% |
| 2025-09-10 | 26.24 | 26.29 | 25.64 | 25.74 | -1.72% | 5.26 | 0.33% |
| 2025-09-09 | 25.87 | 26.34 | 25.75 | 26.19 | +0.92% | 5.89 | 0.36% |
| 2025-09-08 | 26.07 | 26.31 | 25.52 | 25.95 | -0.46% | 5.35 | 0.33% |
| 2025-09-05 | 25.68 | 26.12 | 25.68 | 26.07 | +1.40% | 5.03 | 0.31% |
| 2025-09-04 | 25.87 | 26.09 | 25.23 | 25.71 | -1.04% | 6.57 | 0.41% |
| 2025-09-03 | 26.37 | 26.54 | 25.70 | 25.98 | -1.14% | 6.72 | 0.42% |
| 2025-09-02 | 26.07 | 26.87 | 26.05 | 26.28 | +0.77% | 8.74 | 0.53% |
| 2025-09-01 | 25.95 | 26.39 | 25.75 | 26.08 | +0.89% | 7.21 | 0.45% |
| 2025-08-29 | 25.10 | 25.96 | 25.10 | 25.85 | +1.33% | 5.98 | 0.37% |
| 2025-08-28 | 25.16 | 25.67 | 24.93 | 25.51 | +1.39% | 6.89 | 0.44% |
| 2025-08-27 | 26.10 | 26.13 | 25.16 | 25.16 | -3.97% | 8.54 | 0.54% |
| 2025-08-26 | 25.66 | 26.36 | 25.28 | 26.20 | +2.10% | 12.12 | 0.75% |
| 2025-08-25 | 26.11 | 26.15 | 25.46 | 25.66 | -0.73% | 8.24 | 0.52% |
| 2025-08-22 | 25.87 | 26.04 | 25.61 | 25.85 | +0.04% | 6.59 | 0.41% |
| 2025-08-21 | 25.01 | 26.15 | 25.01 | 25.84 | +2.78% | 12.92 | 0.81% |
| 2025-08-20 | 24.45 | 25.14 | 24.32 | 25.14 | +2.86% | 8.07 | 0.52% |