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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.18 | 15.24 | 14.26 | 14.34 | -8.43% | 15.13 | 3.17% |
| 2026-03-20 | 15.97 | 16.25 | 15.54 | 15.66 | -1.69% | 15.31 | 2.98% |
| 2026-03-19 | 15.78 | 16.25 | 15.73 | 15.93 | -1.36% | 10.64 | 2.07% |
| 2026-03-18 | 15.79 | 16.19 | 15.72 | 16.15 | +2.41% | 12.28 | 2.38% |
| 2026-03-17 | 16.59 | 16.68 | 15.77 | 15.77 | -4.13% | 15.51 | 2.99% |
| 2026-03-16 | 16.29 | 16.59 | 15.98 | 16.45 | +0.24% | 15.77 | 3.01% |
| 2026-03-13 | 16.90 | 16.97 | 16.38 | 16.41 | -4.09% | 23.86 | 4.45% |
| 2026-03-12 | 16.91 | 17.60 | 16.88 | 17.11 | +0.65% | 34.43 | 6.19% |
| 2026-03-11 | 16.95 | 17.18 | 16.88 | 17.00 | -0.06% | 26.78 | 4.88% |
| 2026-03-10 | 17.45 | 17.45 | 16.88 | 17.01 | -1.45% | 50.12 | 9.07% |
| 2026-03-09 | 15.55 | 17.26 | 15.31 | 17.26 | +10.01% | 37.10 | 6.97% |
| 2026-03-06 | 15.55 | 15.72 | 15.47 | 15.69 | +0.13% | 9.69 | 1.93% |
| 2026-03-05 | 15.59 | 15.88 | 15.49 | 15.67 | +3.23% | 12.65 | 2.50% |
| 2026-03-04 | 15.07 | 15.57 | 15.07 | 15.18 | -0.72% | 10.47 | 2.12% |
| 2026-03-03 | 16.45 | 16.53 | 15.28 | 15.29 | -7.45% | 23.16 | 4.55% |
| 2026-03-02 | 16.45 | 16.96 | 16.44 | 16.52 | -0.42% | 20.26 | 3.77% |
| 2026-02-27 | 16.18 | 16.80 | 16.11 | 16.59 | +1.59% | 19.52 | 3.67% |
| 2026-02-26 | 16.26 | 16.49 | 16.08 | 16.33 | +0.18% | 15.68 | 2.99% |
| 2026-02-25 | 16.52 | 16.59 | 16.25 | 16.30 | -0.73% | 13.38 | 2.54% |
| 2026-02-24 | 16.78 | 16.89 | 16.26 | 16.42 | -1.79% | 16.05 | 3.02% |