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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.15 | 9.18 | 8.99 | 9.03 | -1.63% | 1.80 | 0.55% |
| 2026-04-20 | 9.20 | 9.22 | 9.16 | 9.18 | -0.22% | 1.33 | 0.40% |
| 2026-04-17 | 9.19 | 9.24 | 9.14 | 9.20 | 0.00% | 1.06 | 0.32% |
| 2026-04-16 | 9.21 | 9.26 | 9.18 | 9.20 | +0.11% | 1.40 | 0.42% |
| 2026-04-15 | 9.28 | 9.30 | 9.18 | 9.19 | -0.54% | 1.28 | 0.38% |
| 2026-04-14 | 9.26 | 9.28 | 9.14 | 9.24 | +0.65% | 1.66 | 0.50% |
| 2026-04-13 | 9.04 | 9.28 | 9.02 | 9.18 | +1.21% | 2.49 | 0.75% |
| 2026-04-10 | 9.10 | 9.29 | 9.02 | 9.07 | +2.14% | 3.72 | 1.13% |
| 2026-04-09 | 9.02 | 9.03 | 8.88 | 8.88 | -2.20% | 1.35 | 0.42% |
| 2026-04-08 | 8.92 | 9.08 | 8.88 | 9.08 | +4.13% | 2.95 | 0.91% |
| 2026-04-07 | 8.74 | 8.78 | 8.66 | 8.72 | -0.23% | 1.21 | 0.39% |
| 2026-04-03 | 8.84 | 8.88 | 8.73 | 8.74 | -0.91% | 0.94 | 0.30% |
| 2026-04-02 | 8.95 | 8.98 | 8.78 | 8.82 | -1.78% | 1.24 | 0.39% |
| 2026-04-01 | 9.00 | 9.05 | 8.94 | 8.98 | +1.01% | 1.02 | 0.32% |
| 2026-03-31 | 8.95 | 9.06 | 8.89 | 8.89 | -0.67% | 1.22 | 0.38% |
| 2026-03-30 | 8.85 | 8.97 | 8.80 | 8.95 | -0.11% | 1.47 | 0.46% |
| 2026-03-27 | 8.80 | 9.02 | 8.80 | 8.96 | +0.90% | 1.19 | 0.37% |
| 2026-03-26 | 9.02 | 9.04 | 8.84 | 8.88 | -1.88% | 1.43 | 0.45% |
| 2026-03-25 | 8.88 | 9.11 | 8.86 | 9.05 | +2.14% | 2.12 | 0.65% |
| 2026-03-24 | 8.82 | 8.88 | 8.70 | 8.86 | +1.72% | 1.93 | 0.61% |