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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.69 | 15.70 | 15.18 | 15.41 | -2.78% | 12.50 | 2.52% |
| 2026-04-20 | 15.78 | 16.08 | 15.75 | 15.85 | +0.83% | 12.75 | 2.49% |
| 2026-04-17 | 16.20 | 16.28 | 15.67 | 15.72 | +0.77% | 14.97 | 2.92% |
| 2026-04-16 | 15.66 | 15.87 | 15.45 | 15.60 | -0.32% | 11.59 | 2.31% |
| 2026-04-15 | 15.68 | 16.11 | 15.50 | 15.65 | +0.51% | 19.70 | 3.87% |
| 2026-04-14 | 15.45 | 15.67 | 15.35 | 15.57 | +1.17% | 12.63 | 2.53% |
| 2026-04-13 | 15.27 | 15.77 | 15.23 | 15.39 | +2.19% | 14.99 | 3.00% |
| 2026-04-10 | 15.18 | 15.50 | 15.05 | 15.06 | +1.07% | 11.77 | 2.39% |
| 2026-04-09 | 14.80 | 15.18 | 14.72 | 14.90 | -0.53% | 9.77 | 2.03% |
| 2026-04-08 | 14.57 | 14.99 | 14.57 | 14.98 | +5.12% | 11.01 | 2.31% |
| 2026-04-07 | 14.21 | 14.44 | 14.21 | 14.25 | +0.42% | 4.09 | 0.89% |
| 2026-04-03 | 14.49 | 14.56 | 14.16 | 14.19 | -1.66% | 5.58 | 1.21% |
| 2026-04-02 | 14.80 | 14.80 | 14.31 | 14.43 | -2.83% | 7.42 | 1.58% |
| 2026-04-01 | 15.00 | 15.07 | 14.79 | 14.85 | +0.95% | 6.10 | 1.27% |
| 2026-03-31 | 14.84 | 15.08 | 14.70 | 14.71 | -1.34% | 7.05 | 1.47% |
| 2026-03-30 | 14.74 | 15.04 | 14.61 | 14.91 | -1.06% | 7.55 | 1.58% |
| 2026-03-27 | 14.91 | 15.20 | 14.81 | 15.07 | -2.21% | 12.93 | 2.67% |
| 2026-03-26 | 15.67 | 16.47 | 15.33 | 15.41 | +2.19% | 23.20 | 4.56% |
| 2026-03-25 | 14.73 | 15.50 | 14.73 | 15.08 | +2.45% | 13.48 | 2.77% |
| 2026-03-24 | 14.60 | 14.79 | 14.28 | 14.72 | +2.65% | 10.06 | 2.15% |