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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.95 | 18.12 | 17.29 | 17.38 | -4.19% | 59.73 | 10.46% |
| 2025-08-18 | 17.80 | 18.46 | 17.70 | 18.14 | +1.91% | 70.87 | 12.18% |
| 2025-08-15 | 18.11 | 18.35 | 17.65 | 17.80 | -1.82% | 73.43 | 12.72% |
| 2025-08-14 | 18.11 | 19.16 | 17.50 | 18.13 | +3.60% | 121.03 | 20.60% |
| 2025-08-13 | 15.79 | 17.50 | 15.66 | 17.50 | +9.99% | 92.77 | 17.06% |
| 2025-08-12 | 15.00 | 16.52 | 14.88 | 15.91 | +5.93% | 64.05 | 12.43% |
| 2025-08-11 | 14.91 | 15.08 | 14.89 | 15.02 | +0.40% | 7.43 | 1.53% |
| 2025-08-08 | 15.25 | 15.26 | 14.92 | 14.96 | -2.35% | 12.16 | 2.51% |
| 2025-08-07 | 15.32 | 15.55 | 15.20 | 15.32 | 0.00% | 13.40 | 2.71% |
| 2025-08-06 | 15.06 | 15.36 | 15.00 | 15.32 | +1.59% | 14.92 | 3.04% |
| 2025-08-05 | 15.00 | 15.15 | 14.95 | 15.08 | +0.20% | 8.49 | 1.75% |
| 2025-08-04 | 14.86 | 15.08 | 14.82 | 15.05 | +0.40% | 7.32 | 1.51% |
| 2025-08-01 | 15.10 | 15.34 | 14.78 | 14.99 | -0.60% | 13.43 | 2.77% |
| 2025-07-31 | 14.94 | 15.36 | 14.94 | 15.08 | +0.53% | 16.01 | 3.28% |
| 2025-07-30 | 15.22 | 15.23 | 14.88 | 15.00 | -1.70% | 9.00 | 1.85% |
| 2025-07-29 | 15.15 | 15.28 | 15.09 | 15.26 | +0.33% | 8.73 | 1.78% |
| 2025-07-28 | 15.43 | 15.45 | 15.11 | 15.21 | -0.65% | 10.88 | 2.22% |
| 2025-07-25 | 15.05 | 15.31 | 14.96 | 15.31 | +1.80% | 16.75 | 3.43% |
| 2025-07-24 | 14.75 | 15.04 | 14.75 | 15.04 | +2.04% | 10.07 | 2.09% |
| 2025-07-23 | 14.82 | 14.94 | 14.72 | 14.74 | -0.74% | 7.69 | 1.61% |