中国长城 sz.000066
20.93
+3.10%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.98 | 21.25 | 20.27 | 20.93 | +3.10% | 58.60 | 8.76% |
| 2026-05-21 | 22.06 | 22.40 | 20.15 | 20.30 | -2.26% | 86.21 | 12.49% |
| 2026-05-20 | 20.21 | 21.36 | 20.05 | 20.77 | +0.24% | 78.14 | 11.59% |
| 2026-05-19 | 20.05 | 20.88 | 19.29 | 20.72 | +2.52% | 69.69 | 10.88% |
| 2026-05-18 | 20.34 | 20.96 | 19.98 | 20.21 | -1.41% | 65.09 | 9.89% |
| 2026-05-15 | 21.51 | 21.93 | 20.40 | 20.50 | -9.57% | 110.35 | 16.32% |
| 2026-05-14 | 25.38 | 25.61 | 22.67 | 22.67 | -10.00% | 122.34 | 16.25% |
| 2026-05-13 | 24.71 | 25.59 | 24.03 | 25.19 | -0.67% | 129.28 | 16.15% |
| 2026-05-12 | 23.52 | 25.74 | 23.42 | 25.36 | +8.38% | 170.82 | 21.38% |
| 2026-05-11 | 24.52 | 24.77 | 23.25 | 23.40 | +1.34% | 136.97 | 17.76% |
| 2026-05-08 | 23.78 | 24.42 | 22.68 | 23.09 | -3.71% | 154.40 | 20.48% |
| 2026-05-07 | 23.29 | 23.98 | 22.98 | 23.98 | +10.00% | 119.97 | 15.80% |
| 2026-05-06 | 21.80 | 21.80 | 21.80 | 21.80 | +9.99% | 8.47 | 1.21% |
| 2026-04-30 | 19.00 | 19.82 | 18.39 | 19.82 | +9.99% | 83.21 | 13.38% |
| 2026-04-29 | 17.33 | 18.05 | 16.84 | 18.02 | +1.07% | 62.32 | 11.05% |
| 2026-04-28 | 16.63 | 18.20 | 16.58 | 17.83 | +6.32% | 76.48 | 13.40% |
| 2026-04-27 | 16.62 | 17.25 | 16.12 | 16.77 | +1.95% | 40.81 | 7.56% |
| 2026-04-24 | 17.36 | 17.65 | 16.45 | 16.45 | +1.61% | 50.57 | 9.26% |
| 2026-04-23 | 15.98 | 17.00 | 15.89 | 16.19 | +3.72% | 40.06 | 7.62% |
| 2026-04-22 | 15.40 | 15.67 | 15.28 | 15.61 | +1.30% | 9.83 | 1.96% |