长城证券 sz.002939
8.78
-2.01%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.61 | 13.96 | 12.60 | 13.67 | +3.84% | 72.72 | 15.55% |
| 2025-08-18 | 12.94 | 13.16 | 12.47 | 13.16 | +10.03% | 32.65 | 7.18% |
| 2025-08-15 | 10.91 | 11.96 | 10.64 | 11.96 | +10.04% | 30.83 | 7.64% |
| 2025-08-14 | 10.11 | 10.87 | 10.03 | 10.87 | +10.04% | 47.38 | 12.64% |
| 2025-08-13 | 9.00 | 9.88 | 8.88 | 9.88 | +10.06% | 10.63 | 3.17% |
| 2025-08-12 | 8.93 | 9.01 | 8.88 | 8.98 | +0.56% | 2.67 | 0.85% |
| 2025-08-11 | 8.86 | 9.01 | 8.85 | 8.93 | +1.47% | 3.12 | 0.99% |
| 2025-08-08 | 8.84 | 8.88 | 8.78 | 8.80 | -1.00% | 1.78 | 0.57% |
| 2025-08-07 | 8.86 | 8.94 | 8.81 | 8.89 | +0.45% | 2.12 | 0.68% |
| 2025-08-06 | 8.79 | 8.86 | 8.77 | 8.85 | +0.22% | 2.03 | 0.66% |
| 2025-08-05 | 8.81 | 8.88 | 8.76 | 8.83 | +0.91% | 2.47 | 0.80% |
| 2025-08-04 | 8.71 | 8.76 | 8.67 | 8.75 | +0.11% | 2.00 | 0.65% |
| 2025-08-01 | 8.78 | 8.83 | 8.71 | 8.74 | -0.11% | 1.98 | 0.64% |
| 2025-07-31 | 8.93 | 8.99 | 8.70 | 8.75 | -2.43% | 3.27 | 1.05% |
| 2025-07-30 | 9.07 | 9.12 | 8.91 | 8.97 | -1.09% | 3.28 | 1.03% |
| 2025-07-29 | 9.10 | 9.13 | 8.94 | 9.07 | -0.87% | 3.28 | 1.03% |
| 2025-07-28 | 9.12 | 9.29 | 9.01 | 9.15 | +0.44% | 3.53 | 1.10% |
| 2025-07-25 | 9.16 | 9.18 | 9.04 | 9.11 | +0.11% | 3.75 | 1.17% |
| 2025-07-24 | 8.84 | 9.15 | 8.80 | 9.10 | +2.69% | 5.54 | 1.74% |
| 2025-07-23 | 8.93 | 9.06 | 8.85 | 8.86 | -0.22% | 5.21 | 1.66% |