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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.61 | 16.97 | 16.55 | 16.74 | +1.03% | 16.58 | 3.07% |
| 2025-09-15 | 16.78 | 16.84 | 16.53 | 16.57 | -0.60% | 13.22 | 2.46% |
| 2025-09-12 | 16.60 | 16.93 | 16.51 | 16.67 | -0.18% | 20.53 | 3.80% |
| 2025-09-11 | 15.89 | 16.84 | 15.79 | 16.70 | +4.70% | 28.19 | 5.32% |
| 2025-09-10 | 15.81 | 16.09 | 15.80 | 15.95 | +0.50% | 11.59 | 2.25% |
| 2025-09-09 | 16.04 | 16.43 | 15.81 | 15.87 | -1.06% | 18.83 | 3.62% |
| 2025-09-08 | 16.00 | 16.10 | 15.83 | 16.04 | -0.12% | 13.79 | 2.68% |
| 2025-09-05 | 15.76 | 16.08 | 15.53 | 16.06 | +1.90% | 16.83 | 3.29% |
| 2025-09-04 | 16.33 | 16.47 | 15.41 | 15.76 | -3.49% | 22.86 | 4.44% |
| 2025-09-03 | 17.35 | 17.37 | 16.25 | 16.33 | -4.84% | 26.41 | 4.90% |
| 2025-09-02 | 17.89 | 17.89 | 17.07 | 17.16 | -4.88% | 28.61 | 5.10% |
| 2025-09-01 | 18.08 | 18.34 | 17.66 | 18.04 | +0.84% | 31.81 | 5.48% |
| 2025-08-29 | 18.34 | 18.34 | 17.71 | 17.89 | -2.56% | 27.89 | 4.84% |
| 2025-08-28 | 18.00 | 18.37 | 17.60 | 18.36 | +1.38% | 39.48 | 6.78% |
| 2025-08-27 | 18.70 | 18.91 | 18.08 | 18.11 | -4.63% | 55.81 | 9.32% |
| 2025-08-26 | 18.15 | 19.75 | 18.02 | 18.99 | +4.51% | 75.72 | 12.44% |
| 2025-08-25 | 18.88 | 18.89 | 17.88 | 18.17 | -0.16% | 63.99 | 10.85% |
| 2025-08-22 | 17.29 | 18.25 | 17.29 | 18.20 | +5.32% | 62.06 | 10.71% |
| 2025-08-21 | 17.37 | 17.80 | 17.17 | 17.28 | -1.14% | 32.44 | 5.75% |
| 2025-08-20 | 17.08 | 17.54 | 16.96 | 17.48 | +0.58% | 36.58 | 6.59% |