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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.70 | 7.74 | 7.68 | 7.71 | +0.13% | 0.77 | 0.28% |
| 2025-05-23 | 7.80 | 7.84 | 7.69 | 7.70 | -1.26% | 1.38 | 0.50% |
| 2025-05-22 | 7.86 | 7.87 | 7.79 | 7.80 | -1.00% | 1.09 | 0.39% |
| 2025-05-21 | 7.87 | 7.93 | 7.87 | 7.88 | -0.50% | 1.36 | 0.49% |
| 2025-05-20 | 7.88 | 8.03 | 7.87 | 7.92 | +1.13% | 2.43 | 0.86% |
| 2025-05-19 | 7.82 | 7.85 | 7.77 | 7.83 | +0.25% | 1.02 | 0.37% |
| 2025-05-16 | 7.89 | 7.93 | 7.80 | 7.81 | -1.24% | 1.49 | 0.54% |
| 2025-05-15 | 7.96 | 8.02 | 7.90 | 7.91 | -1.35% | 1.97 | 0.70% |
| 2025-05-14 | 7.81 | 8.15 | 7.77 | 8.01 | +2.38% | 4.22 | 1.49% |
| 2025-05-13 | 7.91 | 7.94 | 7.80 | 7.83 | -0.13% | 1.36 | 0.49% |
| 2025-05-12 | 7.74 | 7.86 | 7.71 | 7.84 | +1.79% | 1.64 | 0.59% |
| 2025-05-09 | 7.77 | 7.80 | 7.66 | 7.70 | -0.89% | 1.39 | 0.51% |
| 2025-05-08 | 7.80 | 7.86 | 7.76 | 7.77 | -0.50% | 1.67 | 0.60% |
| 2025-05-07 | 7.93 | 8.00 | 7.81 | 7.81 | +0.51% | 2.53 | 0.91% |
| 2025-05-06 | 7.66 | 7.79 | 7.64 | 7.77 | +2.33% | 2.05 | 0.75% |