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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.77 | 8.89 | 8.71 | 8.88 | +1.24% | 3.45 | 1.11% |
| 2025-07-21 | 8.66 | 8.81 | 8.62 | 8.77 | +1.25% | 3.42 | 1.10% |
| 2025-07-18 | 8.71 | 8.72 | 8.62 | 8.66 | -0.11% | 2.05 | 0.66% |
| 2025-07-17 | 8.66 | 8.71 | 8.61 | 8.67 | 0.00% | 1.84 | 0.60% |
| 2025-07-16 | 8.66 | 8.72 | 8.59 | 8.67 | 0.00% | 2.37 | 0.77% |
| 2025-07-15 | 8.73 | 8.81 | 8.61 | 8.67 | -0.45% | 3.53 | 1.14% |
| 2025-07-14 | 8.90 | 8.93 | 8.71 | 8.71 | +0.57% | 5.71 | 1.83% |
| 2025-07-11 | 8.56 | 8.82 | 8.48 | 8.66 | +1.85% | 5.99 | 1.94% |
| 2025-07-10 | 8.32 | 8.56 | 8.31 | 8.50 | +1.76% | 3.48 | 1.16% |
| 2025-07-09 | 8.34 | 8.41 | 8.33 | 8.36 | +0.47% | 2.60 | 0.87% |
| 2025-07-08 | 8.24 | 8.35 | 8.23 | 8.32 | +0.71% | 2.15 | 0.73% |
| 2025-07-07 | 8.20 | 8.28 | 8.18 | 8.26 | +0.36% | 1.19 | 0.40% |
| 2025-07-04 | 8.25 | 8.34 | 8.19 | 8.23 | -0.24% | 2.06 | 0.70% |
| 2025-07-03 | 8.25 | 8.30 | 8.21 | 8.25 | +0.24% | 1.72 | 0.59% |
| 2025-07-02 | 8.24 | 8.29 | 8.20 | 8.23 | -0.48% | 1.67 | 0.57% |
| 2025-07-01 | 8.25 | 8.27 | 8.17 | 8.27 | +0.48% | 1.85 | 0.63% |
| 2025-06-30 | 8.29 | 8.29 | 8.16 | 8.23 | -0.59% | 2.47 | 0.85% |
| 2025-06-27 | 8.32 | 8.49 | 8.25 | 8.28 | -0.35% | 3.60 | 1.21% |
| 2025-06-26 | 8.39 | 8.41 | 8.26 | 8.31 | -0.82% | 3.27 | 1.11% |
| 2025-06-25 | 8.14 | 8.40 | 8.11 | 8.38 | +3.14% | 5.77 | 1.96% |