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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.95 | 10.19 | 9.87 | 10.09 | +0.99% | 3.43 | 0.94% |
| 2025-12-16 | 10.03 | 10.07 | 9.95 | 9.99 | -0.69% | 2.22 | 0.61% |
| 2025-12-15 | 9.98 | 10.17 | 9.95 | 10.06 | +0.30% | 2.48 | 0.68% |
| 2025-12-12 | 9.96 | 10.15 | 9.94 | 10.03 | +0.70% | 4.04 | 1.11% |
| 2025-12-11 | 10.19 | 10.22 | 9.95 | 9.96 | -2.14% | 3.76 | 1.03% |
| 2025-12-10 | 10.14 | 10.26 | 10.09 | 10.18 | +0.29% | 3.03 | 0.82% |
| 2025-12-09 | 10.24 | 10.29 | 10.12 | 10.15 | -2.01% | 3.89 | 1.05% |
| 2025-12-08 | 10.54 | 10.65 | 10.35 | 10.36 | -0.19% | 8.77 | 2.30% |
| 2025-12-05 | 10.12 | 10.45 | 10.07 | 10.38 | +2.15% | 7.86 | 2.11% |
| 2025-12-04 | 9.81 | 10.41 | 9.79 | 10.16 | +3.54% | 8.10 | 2.20% |
| 2025-12-03 | 9.93 | 9.97 | 9.77 | 9.81 | -1.10% | 2.47 | 0.69% |
| 2025-12-02 | 10.04 | 10.06 | 9.91 | 9.92 | -1.57% | 2.21 | 0.61% |
| 2025-12-01 | 10.03 | 10.08 | 10.00 | 10.08 | +0.59% | 2.06 | 0.56% |
| 2025-11-28 | 9.97 | 10.02 | 9.93 | 10.02 | +0.50% | 1.74 | 0.48% |
| 2025-11-27 | 9.96 | 10.06 | 9.94 | 9.97 | +0.10% | 1.80 | 0.50% |
| 2025-11-26 | 9.97 | 10.02 | 9.94 | 9.96 | -0.10% | 1.68 | 0.46% |
| 2025-11-25 | 9.97 | 10.04 | 9.95 | 9.97 | +0.30% | 2.14 | 0.59% |
| 2025-11-24 | 9.94 | 10.02 | 9.90 | 9.94 | +0.30% | 2.28 | 0.63% |
| 2025-11-21 | 10.12 | 10.22 | 9.89 | 9.91 | -3.10% | 4.21 | 1.16% |
| 2025-11-20 | 10.43 | 10.55 | 10.22 | 10.23 | -0.19% | 3.40 | 0.90% |