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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.57 | 15.15 | 14.46 | 14.54 | +3.12% | 13.63 | 2.87% |
| 2025-05-23 | 14.39 | 14.45 | 14.10 | 14.10 | -1.95% | 6.21 | 1.35% |
| 2025-05-22 | 14.50 | 14.60 | 14.35 | 14.38 | -1.51% | 5.32 | 1.14% |
| 2025-05-21 | 14.62 | 14.71 | 14.52 | 14.60 | -0.75% | 5.06 | 1.08% |
| 2025-05-20 | 14.61 | 14.75 | 14.50 | 14.71 | +0.48% | 5.76 | 1.22% |
| 2025-05-19 | 14.58 | 14.71 | 14.42 | 14.64 | +0.41% | 5.16 | 1.10% |
| 2025-05-16 | 14.51 | 14.64 | 14.48 | 14.58 | +0.07% | 4.70 | 1.00% |
| 2025-05-15 | 14.93 | 14.93 | 14.56 | 14.57 | -2.67% | 7.65 | 1.62% |
| 2025-05-14 | 15.00 | 15.09 | 14.77 | 14.97 | 0.00% | 8.83 | 1.83% |
| 2025-05-13 | 15.29 | 15.33 | 14.95 | 14.97 | -1.32% | 9.66 | 1.99% |
| 2025-05-12 | 14.90 | 15.28 | 14.90 | 15.17 | +2.15% | 12.55 | 2.57% |
| 2025-05-09 | 15.14 | 15.15 | 14.82 | 14.85 | -1.98% | 8.84 | 1.84% |
| 2025-05-08 | 15.01 | 15.25 | 14.95 | 15.15 | +0.73% | 11.63 | 2.38% |
| 2025-05-07 | 15.32 | 15.40 | 14.90 | 15.04 | -0.59% | 13.86 | 2.85% |
| 2025-05-06 | 14.83 | 15.16 | 14.71 | 15.13 | +3.14% | 14.80 | 3.06% |