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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.87 | 9.90 | 9.68 | 9.68 | -1.73% | 2.25 | 0.64% |
| 2026-02-12 | 9.90 | 9.91 | 9.84 | 9.85 | -0.30% | 1.35 | 0.38% |
| 2026-02-11 | 9.90 | 9.93 | 9.87 | 9.88 | -0.20% | 1.29 | 0.36% |
| 2026-02-10 | 9.92 | 9.95 | 9.88 | 9.90 | -0.20% | 1.34 | 0.38% |
| 2026-02-09 | 9.95 | 9.96 | 9.88 | 9.92 | +0.61% | 1.61 | 0.45% |
| 2026-02-06 | 9.80 | 9.96 | 9.77 | 9.86 | +0.31% | 2.22 | 0.62% |
| 2026-02-05 | 9.80 | 9.91 | 9.77 | 9.83 | +0.10% | 2.25 | 0.64% |
| 2026-02-04 | 9.71 | 9.84 | 9.70 | 9.82 | +0.82% | 2.25 | 0.64% |
| 2026-02-03 | 9.77 | 9.79 | 9.68 | 9.74 | +0.21% | 1.99 | 0.57% |
| 2026-02-02 | 9.83 | 9.92 | 9.70 | 9.72 | -1.32% | 3.15 | 0.89% |
| 2026-01-30 | 10.01 | 10.02 | 9.83 | 9.85 | -1.70% | 3.13 | 0.88% |
| 2026-01-29 | 9.93 | 10.06 | 9.85 | 10.02 | +0.40% | 3.85 | 1.07% |
| 2026-01-28 | 9.88 | 10.02 | 9.87 | 9.98 | +0.91% | 3.17 | 0.88% |
| 2026-01-27 | 9.99 | 10.02 | 9.80 | 9.89 | -1.30% | 3.55 | 1.00% |
| 2026-01-26 | 10.01 | 10.12 | 9.96 | 10.02 | 0.00% | 4.09 | 1.13% |
| 2026-01-23 | 10.01 | 10.05 | 10.00 | 10.02 | +0.10% | 2.79 | 0.77% |
| 2026-01-22 | 9.99 | 10.05 | 9.98 | 10.01 | +0.40% | 2.32 | 0.64% |
| 2026-01-21 | 10.00 | 10.03 | 9.96 | 9.97 | -0.60% | 2.51 | 0.70% |
| 2026-01-20 | 10.04 | 10.07 | 9.98 | 10.03 | -0.10% | 2.71 | 0.75% |
| 2026-01-19 | 10.03 | 10.09 | 9.99 | 10.04 | 0.00% | 2.34 | 0.65% |