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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.94 | 14.96 | 14.77 | 14.85 | -1.00% | 9.03 | 1.88% |
| 2025-07-21 | 14.94 | 15.08 | 14.88 | 15.00 | -0.13% | 9.30 | 1.93% |
| 2025-07-18 | 14.93 | 15.16 | 14.90 | 15.02 | +0.20% | 11.19 | 2.31% |
| 2025-07-17 | 14.71 | 15.10 | 14.68 | 14.99 | +0.20% | 13.80 | 2.88% |
| 2025-07-16 | 14.78 | 15.30 | 14.73 | 14.96 | +2.26% | 22.97 | 4.73% |
| 2025-07-15 | 14.58 | 14.72 | 14.40 | 14.63 | +0.97% | 10.97 | 2.34% |
| 2025-07-14 | 14.57 | 14.61 | 14.44 | 14.49 | -0.48% | 4.64 | 0.99% |
| 2025-07-11 | 14.36 | 14.69 | 14.29 | 14.56 | +1.46% | 9.97 | 2.13% |
| 2025-07-10 | 14.33 | 14.41 | 14.27 | 14.35 | +0.14% | 4.18 | 0.90% |
| 2025-07-09 | 14.44 | 14.49 | 14.31 | 14.33 | -0.83% | 5.02 | 1.08% |
| 2025-07-08 | 14.25 | 14.46 | 14.23 | 14.45 | +1.12% | 5.44 | 1.17% |
| 2025-07-07 | 14.33 | 14.34 | 14.25 | 14.29 | -0.35% | 3.69 | 0.80% |
| 2025-07-04 | 14.40 | 14.54 | 14.31 | 14.34 | -0.76% | 5.66 | 1.22% |
| 2025-07-03 | 14.45 | 14.60 | 14.39 | 14.45 | +0.21% | 4.76 | 1.02% |
| 2025-07-02 | 14.62 | 14.64 | 14.37 | 14.42 | -1.84% | 7.19 | 1.54% |
| 2025-07-01 | 14.80 | 14.88 | 14.56 | 14.69 | -0.74% | 8.65 | 1.83% |
| 2025-06-30 | 14.59 | 14.96 | 14.59 | 14.80 | +1.16% | 10.97 | 2.31% |
| 2025-06-27 | 14.89 | 14.99 | 14.61 | 14.63 | +0.62% | 13.34 | 2.80% |
| 2025-06-26 | 14.61 | 14.86 | 14.53 | 14.54 | -0.41% | 11.41 | 2.41% |
| 2025-06-25 | 14.43 | 14.63 | 14.36 | 14.60 | +1.25% | 10.28 | 2.19% |