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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.99 | 8.17 | 7.96 | 8.12 | +1.97% | 3.01 | 1.04% |
| 2025-06-23 | 7.80 | 7.98 | 7.77 | 7.96 | +1.63% | 1.96 | 0.70% |
| 2025-06-20 | 7.85 | 7.89 | 7.82 | 7.84 | 0.00% | 1.06 | 0.38% |
| 2025-06-19 | 7.93 | 7.96 | 7.79 | 7.84 | -1.36% | 1.60 | 0.57% |
| 2025-06-18 | 8.01 | 8.04 | 7.90 | 7.94 | -1.22% | 1.36 | 0.48% |
| 2025-06-17 | 8.01 | 8.04 | 7.98 | 8.04 | +0.37% | 1.20 | 0.42% |
| 2025-06-16 | 7.93 | 8.02 | 7.91 | 8.01 | +1.24% | 1.46 | 0.51% |
| 2025-06-13 | 8.00 | 8.03 | 7.92 | 7.92 | -1.47% | 2.04 | 0.72% |
| 2025-06-12 | 8.02 | 8.10 | 8.00 | 8.03 | -0.24% | 1.44 | 0.50% |
| 2025-06-11 | 7.99 | 8.15 | 7.96 | 8.05 | +1.11% | 2.27 | 0.79% |
| 2025-06-10 | 8.06 | 8.07 | 7.91 | 7.96 | -1.22% | 1.70 | 0.60% |
| 2025-06-09 | 7.99 | 8.13 | 7.98 | 8.06 | +1.61% | 2.81 | 0.98% |
| 2025-06-06 | 7.97 | 8.00 | 7.92 | 7.93 | -0.49% | 1.23 | 0.44% |
| 2025-06-05 | 7.93 | 8.00 | 7.93 | 7.97 | +0.25% | 1.57 | 0.56% |
| 2025-06-04 | 7.88 | 7.97 | 7.87 | 7.95 | +0.87% | 1.71 | 0.61% |
| 2025-06-03 | 7.85 | 7.93 | 7.79 | 7.89 | +0.12% | 1.29 | 0.46% |
| 2025-05-30 | 7.86 | 7.88 | 7.81 | 7.88 | -0.12% | 1.26 | 0.45% |
| 2025-05-29 | 7.78 | 7.91 | 7.77 | 7.89 | +1.65% | 1.55 | 0.56% |
| 2025-05-28 | 7.80 | 7.83 | 7.75 | 7.76 | -0.63% | 0.74 | 0.27% |
| 2025-05-27 | 7.72 | 7.84 | 7.67 | 7.81 | +1.27% | 1.39 | 0.50% |