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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.28 | 17.36 | 15.75 | 16.57 | +1.35% | 35.88 | 6.77% |
| 2026-01-15 | 17.00 | 17.00 | 16.16 | 16.35 | -2.33% | 26.71 | 5.00% |
| 2026-01-14 | 16.23 | 17.42 | 16.21 | 16.74 | +3.72% | 49.96 | 9.16% |
| 2026-01-13 | 16.99 | 17.15 | 16.09 | 16.14 | -2.89% | 44.37 | 8.30% |
| 2026-01-12 | 15.35 | 16.62 | 15.35 | 16.62 | +9.99% | 20.56 | 3.88% |
| 2026-01-09 | 15.12 | 15.24 | 14.95 | 15.11 | +0.13% | 11.84 | 2.43% |
| 2026-01-08 | 14.69 | 15.15 | 14.69 | 15.09 | +2.03% | 11.70 | 2.42% |
| 2026-01-07 | 14.99 | 15.04 | 14.70 | 14.79 | -1.27% | 9.20 | 1.92% |
| 2026-01-06 | 14.58 | 15.08 | 14.53 | 14.98 | +2.46% | 13.20 | 2.75% |
| 2026-01-05 | 14.46 | 14.68 | 14.40 | 14.62 | +1.46% | 8.28 | 1.76% |
| 2025-12-31 | 14.27 | 14.50 | 14.25 | 14.41 | +0.84% | 5.79 | 1.25% |
| 2025-12-30 | 14.28 | 14.44 | 14.28 | 14.29 | -0.56% | 4.75 | 1.03% |
| 2025-12-29 | 14.53 | 14.58 | 14.33 | 14.37 | -1.03% | 6.56 | 1.41% |
| 2025-12-26 | 14.21 | 14.66 | 14.13 | 14.52 | +2.25% | 12.04 | 2.58% |
| 2025-12-25 | 14.09 | 14.30 | 14.03 | 14.20 | +0.78% | 5.15 | 1.13% |
| 2025-12-24 | 13.93 | 14.09 | 13.91 | 14.09 | +1.22% | 4.35 | 0.96% |
| 2025-12-23 | 14.13 | 14.13 | 13.85 | 13.92 | -1.07% | 3.98 | 0.88% |
| 2025-12-22 | 13.96 | 14.13 | 13.96 | 14.07 | +1.08% | 4.23 | 0.93% |
| 2025-12-19 | 13.90 | 14.08 | 13.89 | 13.92 | +0.58% | 4.17 | 0.92% |
| 2025-12-18 | 13.79 | 13.99 | 13.76 | 13.84 | -0.43% | 4.19 | 0.93% |