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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.04 | 11.23 | 11.01 | 11.17 | +0.18% | 3.55 | 0.88% |
| 2025-10-21 | 11.04 | 11.27 | 11.01 | 11.15 | +0.99% | 4.82 | 1.19% |
| 2025-10-20 | 11.11 | 11.12 | 10.98 | 11.04 | +0.72% | 3.65 | 0.91% |
| 2025-10-17 | 11.21 | 11.39 | 10.95 | 10.96 | -2.64% | 5.27 | 1.30% |
| 2025-10-16 | 11.27 | 11.35 | 11.18 | 11.26 | -0.79% | 4.25 | 1.04% |
| 2025-10-15 | 11.28 | 11.37 | 11.11 | 11.35 | +0.88% | 5.74 | 1.40% |
| 2025-10-14 | 11.45 | 11.66 | 11.17 | 11.25 | -1.99% | 7.04 | 1.70% |
| 2025-10-13 | 11.21 | 11.51 | 11.15 | 11.48 | -0.69% | 6.81 | 1.66% |
| 2025-10-10 | 11.58 | 11.74 | 11.52 | 11.56 | -0.60% | 8.21 | 1.95% |
| 2025-10-09 | 11.38 | 11.66 | 11.30 | 11.63 | +0.95% | 9.65 | 2.31% |
| 2025-09-30 | 11.40 | 11.57 | 11.31 | 11.52 | +0.96% | 11.45 | 2.75% |
| 2025-09-29 | 10.89 | 11.77 | 10.86 | 11.41 | +4.45% | 16.15 | 3.92% |
| 2025-09-26 | 11.04 | 11.11 | 10.91 | 10.92 | -1.08% | 5.32 | 1.33% |
| 2025-09-25 | 11.11 | 11.18 | 11.04 | 11.04 | -0.89% | 5.31 | 1.32% |
| 2025-09-24 | 11.02 | 11.24 | 11.00 | 11.14 | +0.09% | 6.75 | 1.67% |
| 2025-09-23 | 11.26 | 11.30 | 10.94 | 11.13 | -2.77% | 9.45 | 2.35% |
| 2025-09-22 | 11.28 | 11.46 | 11.17 | 11.45 | +1.41% | 7.77 | 1.89% |
| 2025-09-19 | 11.51 | 11.56 | 11.27 | 11.29 | -3.31% | 12.10 | 2.93% |
| 2025-09-18 | 12.32 | 12.32 | 11.51 | 11.68 | -6.14% | 23.03 | 5.35% |
| 2025-09-17 | 11.76 | 12.65 | 11.72 | 12.44 | +5.47% | 25.59 | 5.74% |