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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.28 | 14.47 | 14.20 | 14.42 | +1.26% | 6.95 | 1.50% |
| 2025-06-23 | 13.81 | 14.38 | 13.76 | 14.24 | +1.93% | 6.52 | 1.43% |
| 2025-06-20 | 14.20 | 14.26 | 13.90 | 13.97 | -1.76% | 5.85 | 1.29% |
| 2025-06-19 | 14.39 | 14.43 | 14.19 | 14.22 | -1.59% | 6.44 | 1.40% |
| 2025-06-18 | 14.37 | 14.62 | 14.31 | 14.45 | +0.56% | 6.21 | 1.33% |
| 2025-06-17 | 14.41 | 14.45 | 14.34 | 14.37 | -0.42% | 3.98 | 0.86% |
| 2025-06-16 | 14.40 | 14.49 | 14.33 | 14.43 | +0.28% | 5.17 | 1.11% |
| 2025-06-13 | 14.54 | 14.61 | 14.37 | 14.39 | -1.51% | 7.18 | 1.54% |
| 2025-06-12 | 14.69 | 14.76 | 14.60 | 14.61 | -0.95% | 5.86 | 1.24% |
| 2025-06-11 | 14.74 | 14.87 | 14.71 | 14.75 | -0.47% | 6.71 | 1.41% |
| 2025-06-10 | 15.10 | 15.13 | 14.53 | 14.82 | -1.46% | 13.38 | 2.80% |
| 2025-06-09 | 14.70 | 15.14 | 14.70 | 15.04 | +1.62% | 12.60 | 2.62% |
| 2025-06-06 | 14.74 | 14.95 | 14.63 | 14.80 | +0.34% | 9.50 | 2.00% |
| 2025-06-05 | 14.53 | 14.78 | 14.50 | 14.75 | +1.10% | 9.41 | 1.99% |
| 2025-06-04 | 14.56 | 14.72 | 14.50 | 14.59 | +0.48% | 7.64 | 1.62% |
| 2025-06-03 | 14.49 | 14.63 | 14.45 | 14.52 | -0.27% | 6.32 | 1.35% |
| 2025-05-30 | 14.78 | 14.80 | 14.52 | 14.56 | -2.15% | 10.24 | 2.17% |
| 2025-05-29 | 14.71 | 15.04 | 14.66 | 14.88 | +0.68% | 15.36 | 3.20% |
| 2025-05-28 | 15.16 | 15.22 | 14.78 | 14.78 | -5.74% | 30.73 | 6.37% |
| 2025-05-27 | 14.41 | 15.99 | 14.41 | 15.68 | +7.84% | 53.62 | 10.71% |