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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.98 | 8.98 | 8.66 | 8.71 | -3.97% | 2.75 | 0.86% |
| 2026-03-20 | 9.25 | 9.29 | 9.07 | 9.07 | -1.73% | 1.92 | 0.58% |
| 2026-03-19 | 9.29 | 9.35 | 9.21 | 9.23 | -1.28% | 1.81 | 0.54% |
| 2026-03-18 | 9.41 | 9.43 | 9.29 | 9.35 | -0.43% | 1.74 | 0.52% |
| 2026-03-17 | 9.35 | 9.58 | 9.33 | 9.39 | +0.64% | 3.20 | 0.94% |
| 2026-03-16 | 9.39 | 9.39 | 9.30 | 9.33 | -0.64% | 1.65 | 0.49% |
| 2026-03-13 | 9.43 | 9.50 | 9.39 | 9.39 | -0.84% | 1.49 | 0.44% |
| 2026-03-12 | 9.45 | 9.53 | 9.43 | 9.47 | -0.11% | 1.39 | 0.41% |
| 2026-03-11 | 9.42 | 9.52 | 9.39 | 9.48 | +0.53% | 1.49 | 0.44% |
| 2026-03-10 | 9.37 | 9.44 | 9.36 | 9.43 | +1.18% | 1.48 | 0.44% |
| 2026-03-09 | 9.35 | 9.36 | 9.25 | 9.32 | -1.58% | 1.88 | 0.56% |
| 2026-03-06 | 9.28 | 9.50 | 9.26 | 9.47 | +1.61% | 2.16 | 0.63% |
| 2026-03-05 | 9.48 | 9.48 | 9.30 | 9.32 | -0.11% | 1.76 | 0.52% |
| 2026-03-04 | 9.46 | 9.55 | 9.33 | 9.33 | -2.30% | 2.52 | 0.74% |
| 2026-03-03 | 9.83 | 9.87 | 9.55 | 9.55 | -2.55% | 3.59 | 1.03% |
| 2026-03-02 | 9.81 | 9.88 | 9.73 | 9.80 | -1.11% | 2.57 | 0.73% |
| 2026-02-27 | 9.79 | 9.92 | 9.77 | 9.91 | +1.12% | 2.03 | 0.57% |
| 2026-02-26 | 9.85 | 9.88 | 9.78 | 9.80 | -0.71% | 1.85 | 0.52% |
| 2026-02-25 | 9.71 | 9.98 | 9.71 | 9.87 | +1.96% | 3.60 | 1.01% |
| 2026-02-24 | 9.73 | 9.77 | 9.68 | 9.68 | 0.00% | 1.65 | 0.47% |