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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.30 | 10.35 | 10.18 | 10.25 | -0.67% | 3.18 | 0.85% |
| 2025-11-18 | 10.29 | 10.37 | 10.28 | 10.32 | +0.10% | 2.31 | 0.62% |
| 2025-11-17 | 10.35 | 10.39 | 10.27 | 10.31 | -0.38% | 2.49 | 0.66% |
| 2025-11-14 | 10.48 | 10.55 | 10.35 | 10.35 | -2.43% | 3.32 | 0.87% |
| 2025-11-13 | 10.49 | 10.63 | 10.37 | 10.60 | +0.09% | 5.03 | 1.32% |
| 2025-11-12 | 10.50 | 10.76 | 10.47 | 10.59 | +1.42% | 6.78 | 1.75% |
| 2025-11-11 | 10.59 | 10.60 | 10.43 | 10.45 | -1.40% | 3.27 | 0.86% |
| 2025-11-10 | 10.48 | 10.63 | 10.47 | 10.59 | +0.75% | 3.30 | 0.86% |
| 2025-11-07 | 10.63 | 10.67 | 10.51 | 10.52 | -1.94% | 4.28 | 1.11% |
| 2025-11-06 | 10.73 | 10.81 | 10.69 | 10.72 | +0.19% | 3.64 | 0.93% |
| 2025-11-05 | 10.63 | 10.79 | 10.62 | 10.70 | -0.46% | 2.82 | 0.72% |
| 2025-11-04 | 10.78 | 10.85 | 10.70 | 10.75 | -0.73% | 3.04 | 0.78% |
| 2025-11-03 | 10.94 | 10.95 | 10.69 | 10.83 | -1.18% | 4.86 | 1.24% |
| 2025-10-31 | 11.02 | 11.09 | 10.96 | 10.96 | -0.45% | 4.80 | 1.20% |
| 2025-10-30 | 11.39 | 11.39 | 11.01 | 11.01 | -3.31% | 9.36 | 2.32% |
| 2025-10-29 | 11.27 | 11.54 | 11.21 | 11.39 | +0.61% | 8.76 | 2.12% |
| 2025-10-28 | 11.41 | 11.51 | 11.27 | 11.32 | -3.88% | 11.02 | 2.68% |
| 2025-10-27 | 11.71 | 11.98 | 11.57 | 11.78 | +1.63% | 13.41 | 3.14% |
| 2025-10-24 | 11.21 | 11.60 | 11.17 | 11.59 | +3.09% | 10.77 | 2.59% |
| 2025-10-23 | 11.26 | 11.36 | 11.01 | 11.24 | +0.62% | 5.71 | 1.41% |