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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.17 | 10.18 | 10.03 | 10.04 | -0.50% | 3.13 | 0.86% |
| 2026-01-15 | 10.23 | 10.30 | 10.05 | 10.09 | -2.23% | 5.61 | 1.53% |
| 2026-01-14 | 10.40 | 10.63 | 10.26 | 10.32 | -0.77% | 7.61 | 2.02% |
| 2026-01-13 | 10.56 | 10.63 | 10.35 | 10.40 | -1.14% | 5.49 | 1.45% |
| 2026-01-12 | 10.25 | 10.58 | 10.21 | 10.52 | +2.33% | 6.87 | 1.83% |
| 2026-01-09 | 10.20 | 10.32 | 10.18 | 10.28 | +0.49% | 4.09 | 1.11% |
| 2026-01-08 | 10.38 | 10.38 | 10.20 | 10.23 | -2.11% | 5.37 | 1.45% |
| 2026-01-07 | 10.65 | 10.66 | 10.40 | 10.45 | -1.88% | 5.15 | 1.36% |
| 2026-01-06 | 10.35 | 10.65 | 10.33 | 10.65 | +3.00% | 7.93 | 2.09% |
| 2026-01-05 | 10.21 | 10.35 | 10.18 | 10.34 | +1.37% | 3.29 | 0.89% |
| 2025-12-31 | 10.32 | 10.35 | 10.20 | 10.20 | -1.16% | 2.47 | 0.67% |
| 2025-12-30 | 10.24 | 10.42 | 10.24 | 10.32 | 0.00% | 2.77 | 0.74% |
| 2025-12-29 | 10.31 | 10.49 | 10.27 | 10.32 | +0.39% | 3.85 | 1.03% |
| 2025-12-26 | 10.24 | 10.44 | 10.21 | 10.28 | +0.49% | 4.35 | 1.17% |
| 2025-12-25 | 10.16 | 10.32 | 10.14 | 10.23 | +0.69% | 2.84 | 0.77% |
| 2025-12-24 | 10.05 | 10.18 | 10.04 | 10.16 | +0.69% | 2.41 | 0.66% |
| 2025-12-23 | 10.11 | 10.18 | 10.06 | 10.09 | -0.20% | 2.22 | 0.61% |
| 2025-12-22 | 10.10 | 10.15 | 10.08 | 10.11 | +0.20% | 1.69 | 0.46% |
| 2025-12-19 | 9.98 | 10.13 | 9.97 | 10.09 | +1.31% | 2.70 | 0.74% |
| 2025-12-18 | 10.11 | 10.11 | 9.94 | 9.96 | -1.28% | 2.68 | 0.74% |