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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.56 | 12.02 | 11.53 | 11.80 | +2.50% | 15.73 | 3.66% |
| 2025-09-15 | 11.49 | 11.59 | 11.46 | 11.51 | +0.26% | 6.85 | 1.64% |
| 2025-09-12 | 11.54 | 11.69 | 11.47 | 11.48 | -1.45% | 9.66 | 2.30% |
| 2025-09-11 | 11.26 | 11.68 | 11.24 | 11.65 | +2.80% | 12.68 | 3.04% |
| 2025-09-10 | 11.23 | 11.46 | 11.23 | 11.33 | +0.53% | 7.00 | 1.70% |
| 2025-09-09 | 11.43 | 11.47 | 11.23 | 11.27 | -1.30% | 8.91 | 2.16% |
| 2025-09-08 | 11.62 | 11.68 | 11.29 | 11.42 | -1.96% | 12.97 | 3.12% |
| 2025-09-05 | 11.74 | 11.83 | 11.23 | 11.65 | -0.34% | 16.37 | 3.91% |
| 2025-09-04 | 11.73 | 12.08 | 11.58 | 11.69 | -3.44% | 22.64 | 5.28% |
| 2025-09-03 | 12.41 | 12.83 | 11.88 | 12.10 | -1.45% | 35.70 | 7.90% |
| 2025-09-02 | 11.96 | 12.70 | 11.81 | 12.28 | +2.57% | 35.23 | 7.83% |
| 2025-09-01 | 12.07 | 12.10 | 11.86 | 11.97 | -1.31% | 14.87 | 3.43% |
| 2025-08-29 | 12.26 | 12.38 | 12.04 | 12.13 | -0.97% | 20.09 | 4.53% |
| 2025-08-28 | 11.77 | 12.35 | 11.60 | 12.25 | +4.04% | 28.31 | 6.49% |
| 2025-08-27 | 12.00 | 12.19 | 11.78 | 11.78 | -1.74% | 21.28 | 4.88% |
| 2025-08-26 | 12.08 | 12.25 | 11.97 | 11.98 | -1.06% | 20.89 | 4.77% |
| 2025-08-25 | 12.16 | 12.36 | 11.91 | 12.11 | -0.25% | 33.40 | 7.61% |
| 2025-08-22 | 11.80 | 12.36 | 11.80 | 12.14 | +2.43% | 31.28 | 7.10% |
| 2025-08-21 | 12.80 | 12.93 | 11.84 | 11.85 | -6.64% | 36.20 | 8.47% |
| 2025-08-20 | 13.42 | 13.66 | 12.34 | 12.70 | -7.11% | 50.23 | 11.13% |