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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.12 | 16.20 | 16.01 | 16.05 | -1.11% | 6.30 | 1.21% |
| 2025-10-21 | 15.97 | 16.35 | 15.92 | 16.23 | +1.37% | 9.55 | 1.83% |
| 2025-10-20 | 16.16 | 16.23 | 15.86 | 16.01 | +0.31% | 8.32 | 1.61% |
| 2025-10-17 | 16.31 | 16.37 | 15.84 | 15.96 | -1.84% | 11.56 | 2.23% |
| 2025-10-16 | 16.62 | 16.68 | 16.25 | 16.26 | -3.27% | 15.88 | 3.00% |
| 2025-10-15 | 16.86 | 17.18 | 16.36 | 16.81 | -0.41% | 19.36 | 3.58% |
| 2025-10-14 | 17.30 | 17.56 | 16.80 | 16.88 | -4.09% | 31.62 | 5.72% |
| 2025-10-13 | 16.51 | 17.82 | 16.51 | 17.60 | +5.33% | 42.00 | 7.43% |
| 2025-10-10 | 17.35 | 17.36 | 16.64 | 16.71 | -4.30% | 21.89 | 4.02% |
| 2025-10-09 | 17.02 | 17.70 | 17.02 | 17.46 | +3.07% | 28.37 | 5.04% |
| 2025-09-30 | 17.08 | 17.25 | 16.87 | 16.94 | -0.18% | 14.58 | 2.66% |
| 2025-09-29 | 17.00 | 17.18 | 16.67 | 16.97 | -0.59% | 15.65 | 2.87% |
| 2025-09-26 | 17.70 | 17.73 | 17.07 | 17.07 | -4.16% | 24.82 | 4.44% |
| 2025-09-25 | 17.29 | 18.15 | 17.18 | 17.81 | +2.71% | 42.50 | 7.41% |
| 2025-09-24 | 16.81 | 17.45 | 16.70 | 17.34 | +1.64% | 25.37 | 4.58% |
| 2025-09-23 | 17.52 | 17.53 | 16.55 | 17.06 | -2.57% | 26.92 | 4.93% |
| 2025-09-22 | 17.02 | 17.55 | 16.79 | 17.51 | +3.98% | 35.07 | 6.28% |
| 2025-09-19 | 16.66 | 17.21 | 16.66 | 16.84 | +1.20% | 21.21 | 3.89% |
| 2025-09-18 | 16.63 | 17.20 | 16.32 | 16.64 | +0.06% | 28.27 | 5.20% |
| 2025-09-17 | 16.66 | 16.73 | 16.50 | 16.63 | -0.66% | 13.41 | 2.50% |