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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.13 | 16.16 | 15.83 | 15.87 | -1.61% | 5.89 | 1.15% |
| 2025-11-18 | 16.13 | 16.20 | 16.02 | 16.13 | -0.25% | 5.70 | 1.10% |
| 2025-11-17 | 15.88 | 16.26 | 15.88 | 16.17 | +1.95% | 8.14 | 1.56% |
| 2025-11-14 | 16.00 | 16.01 | 15.83 | 15.86 | -1.31% | 5.79 | 1.13% |
| 2025-11-13 | 15.92 | 16.10 | 15.88 | 16.07 | +0.94% | 6.10 | 1.18% |
| 2025-11-12 | 16.01 | 16.07 | 15.82 | 15.92 | -0.99% | 6.84 | 1.33% |
| 2025-11-11 | 16.22 | 16.28 | 16.01 | 16.08 | -0.74% | 7.10 | 1.36% |
| 2025-11-10 | 16.22 | 16.35 | 16.11 | 16.20 | -0.18% | 7.53 | 1.44% |
| 2025-11-07 | 16.51 | 16.51 | 16.21 | 16.23 | -2.41% | 10.42 | 1.98% |
| 2025-11-06 | 16.57 | 16.65 | 16.27 | 16.63 | +0.24% | 13.16 | 2.48% |
| 2025-11-05 | 16.69 | 16.88 | 16.41 | 16.59 | -2.53% | 15.93 | 2.97% |
| 2025-11-04 | 16.90 | 17.50 | 16.67 | 17.02 | +0.18% | 21.15 | 3.85% |
| 2025-11-03 | 16.84 | 17.01 | 16.61 | 16.99 | +0.47% | 14.97 | 2.76% |
| 2025-10-31 | 16.88 | 17.32 | 16.87 | 16.91 | -0.41% | 18.82 | 3.42% |
| 2025-10-30 | 16.67 | 17.50 | 16.52 | 16.98 | +0.89% | 31.17 | 5.64% |
| 2025-10-29 | 16.48 | 16.94 | 16.44 | 16.83 | +2.50% | 16.94 | 3.13% |
| 2025-10-28 | 16.50 | 16.68 | 16.40 | 16.42 | -1.14% | 9.98 | 1.87% |
| 2025-10-27 | 16.54 | 16.71 | 16.46 | 16.61 | +0.91% | 12.86 | 2.40% |
| 2025-10-24 | 16.57 | 16.67 | 16.31 | 16.46 | +0.61% | 12.06 | 2.27% |
| 2025-10-23 | 16.04 | 16.44 | 15.87 | 16.36 | +1.93% | 9.81 | 1.88% |