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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.68 | 13.92 | 13.53 | 13.90 | +1.61% | 5.62 | 1.27% |
| 2025-12-16 | 13.91 | 13.95 | 13.60 | 13.68 | -2.01% | 5.43 | 1.23% |
| 2025-12-15 | 14.06 | 14.15 | 13.83 | 13.96 | -0.64% | 5.97 | 1.32% |
| 2025-12-12 | 14.35 | 14.39 | 14.05 | 14.05 | -1.89% | 8.27 | 1.80% |
| 2025-12-11 | 14.68 | 14.69 | 14.31 | 14.32 | -2.45% | 5.33 | 1.14% |
| 2025-12-10 | 14.61 | 14.73 | 14.47 | 14.68 | +0.07% | 4.25 | 0.90% |
| 2025-12-09 | 14.78 | 14.95 | 14.63 | 14.67 | -1.08% | 4.64 | 0.97% |
| 2025-12-08 | 14.67 | 14.95 | 14.67 | 14.83 | +1.16% | 5.83 | 1.22% |
| 2025-12-05 | 14.58 | 14.70 | 14.38 | 14.66 | +0.69% | 4.74 | 1.01% |
| 2025-12-04 | 14.46 | 14.56 | 14.32 | 14.56 | +0.69% | 4.52 | 0.97% |
| 2025-12-03 | 14.81 | 14.86 | 14.44 | 14.46 | -2.36% | 6.86 | 1.46% |
| 2025-12-02 | 15.05 | 15.06 | 14.77 | 14.81 | -1.73% | 5.47 | 1.14% |
| 2025-12-01 | 14.90 | 15.09 | 14.86 | 15.07 | +0.47% | 5.83 | 1.21% |
| 2025-11-28 | 14.88 | 15.00 | 14.74 | 15.00 | +0.74% | 4.66 | 0.97% |
| 2025-11-27 | 14.90 | 15.10 | 14.88 | 14.89 | -0.20% | 4.11 | 0.85% |
| 2025-11-26 | 15.00 | 15.09 | 14.90 | 14.92 | -0.86% | 4.73 | 0.98% |
| 2025-11-25 | 15.08 | 15.22 | 15.03 | 15.05 | -0.13% | 6.83 | 1.40% |
| 2025-11-24 | 14.95 | 15.13 | 14.62 | 15.07 | +1.69% | 7.26 | 1.51% |
| 2025-11-21 | 15.37 | 15.49 | 14.80 | 14.82 | -4.51% | 9.90 | 2.04% |
| 2025-11-20 | 15.97 | 16.02 | 15.50 | 15.52 | -2.21% | 7.51 | 1.49% |