中国长城 (000066) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	16.78	16.57	-0.10	-0.60%	16.53	16.84	793543	132223	2.46%
2025-09-12	16.60	16.67	-0.03	-0.18%	16.51	16.93	1225121	205337	3.80%
2025-09-11	15.89	16.70	0.75	4.70%	15.79	16.84	1717599	281873	5.32%
2025-09-10	15.81	15.95	0.08	0.50%	15.80	16.09	727086	115899	2.25%
2025-09-09	16.04	15.87	-0.17	-1.06%	15.81	16.43	1168068	188297	3.62%
2025-09-08	16.00	16.04	-0.02	-0.12%	15.83	16.10	863585	137913	2.68%
2025-09-05	15.76	16.06	0.30	1.90%	15.53	16.08	1062774	168322	3.29%
2025-09-04	16.33	15.76	-0.57	-3.49%	15.41	16.47	1432462	228576	4.44%
2025-09-03	17.35	16.33	-0.83	-4.84%	16.25	17.37	1582073	264142	4.90%
2025-09-02	17.89	17.16	-0.88	-4.88%	17.07	17.89	1646244	286078	5.10%
2025-09-01	18.08	18.04	0.15	0.84%	17.66	18.34	1769087	318059	5.48%
2025-08-29	18.34	17.89	-0.47	-2.56%	17.71	18.34	1560784	278921	4.84%
2025-08-28	18.00	18.36	0.25	1.38%	17.60	18.37	2187727	394787	6.78%
2025-08-27	18.70	18.11	-0.88	-4.63%	18.08	18.91	3006874	558087	9.32%
2025-08-26	18.15	18.99	0.82	4.51%	18.02	19.75	4011394	757194	12.44%
2025-08-25	18.88	18.17	-0.03	-0.16%	17.88	18.89	3501186	639921	10.85%
2025-08-22	17.29	18.20	0.92	5.32%	17.29	18.25	3454838	620641	10.71%
2025-08-21	17.37	17.28	-0.20	-1.14%	17.17	17.80	1856047	324442	5.75%
2025-08-20	17.08	17.48	0.10	0.58%	16.96	17.54	2125582	365844	6.59%
2025-08-19	17.95	17.38	-0.76	-4.19%	17.29	18.12	3374192	597271	10.46%
2025-08-18	17.80	18.14	0.34	1.91%	17.70	18.46	3927302	708666	12.18%
2025-08-15	18.11	17.80	-0.33	-1.82%	17.65	18.35	4101829	734259	12.72%
2025-08-14	18.11	18.13	0.63	3.60%	17.50	19.16	6643690	1210304	20.60%
2025-08-13	15.79	17.50	1.59	9.99%	15.66	17.50	5501512	927692	17.06%
2025-08-12	15.00	15.91	0.89	5.93%	14.88	16.52	4009770	640494	12.43%
2025-08-11	14.91	15.02	0.06	0.40%	14.89	15.08	494598	74271	1.53%
2025-08-08	15.25	14.96	-0.36	-2.35%	14.92	15.26	808885	121637	2.51%
2025-08-07	15.32	15.32	0.00	0.00%	15.20	15.55	873548	134024	2.71%
2025-08-06	15.06	15.32	0.24	1.59%	15.00	15.36	979154	149233	3.04%
2025-08-05	15.00	15.08	0.03	0.20%	14.95	15.15	564312	84878	1.75%
2025-08-04	14.86	15.05	0.06	0.40%	14.82	15.08	488153	73221	1.51%
2025-08-01	15.10	14.99	-0.09	-0.60%	14.78	15.34	893920	134334	2.77%
2025-07-31	14.94	15.08	0.08	0.53%	14.94	15.36	1056835	160058	3.28%
2025-07-30	15.22	15.00	-0.26	-1.70%	14.88	15.23	597531	89992	1.85%
2025-07-29	15.15	15.26	0.05	0.33%	15.09	15.28	574577	87347	1.78%
2025-07-28	15.43	15.21	-0.10	-0.65%	15.11	15.45	716524	108844	2.22%
2025-07-25	15.05	15.31	0.27	1.80%	14.96	15.31	1105071	167532	3.43%
2025-07-24	14.75	15.04	0.30	2.04%	14.75	15.04	673662	100716	2.09%
2025-07-23	14.82	14.74	-0.11	-0.74%	14.72	14.94	518096	76889	1.61%
2025-07-22	14.94	14.85	-0.15	-1.00%	14.77	14.96	607104	90267	1.88%
2025-07-21	14.94	15.00	-0.02	-0.13%	14.88	15.08	620984	92991	1.93%
2025-07-18	14.93	15.02	0.03	0.20%	14.90	15.16	743572	111874	2.31%
2025-07-17	14.71	14.99	0.03	0.20%	14.68	15.10	927383	138039	2.88%
2025-07-16	14.78	14.96	0.33	2.26%	14.73	15.30	1525838	229704	4.73%
2025-07-15	14.58	14.63	0.14	0.97%	14.40	14.72	754244	109746	2.34%
2025-07-14	14.57	14.49	-0.07	-0.48%	14.44	14.61	320587	46438	0.99%
2025-07-11	14.36	14.56	0.21	1.46%	14.29	14.69	686624	99718	2.13%
2025-07-10	14.33	14.35	0.02	0.14%	14.27	14.41	291580	41790	0.90%
2025-07-09	14.44	14.33	-0.12	-0.83%	14.31	14.49	348110	50209	1.08%
2025-07-08	14.25	14.45	0.16	1.12%	14.23	14.46	377147	54360	1.17%
2025-07-07	14.33	14.29	-0.05	-0.35%	14.25	14.34	258404	36897	0.80%
2025-07-04	14.40	14.34	-0.11	-0.76%	14.31	14.54	393214	56596	1.22%
2025-07-03	14.45	14.45	0.03	0.21%	14.39	14.60	329190	47612	1.02%
2025-07-02	14.62	14.42	-0.27	-1.84%	14.37	14.64	497012	71932	1.54%
2025-07-01	14.80	14.69	-0.11	-0.74%	14.56	14.88	589392	86477	1.83%
2025-06-30	14.59	14.80	0.17	1.16%	14.59	14.96	744554	109737	2.31%
2025-06-27	14.89	14.63	0.09	0.62%	14.61	14.99	903034	133368	2.80%
2025-06-26	14.61	14.54	-0.06	-0.41%	14.53	14.86	776454	114076	2.41%
2025-06-25	14.43	14.60	0.18	1.25%	14.36	14.63	707878	102782	2.19%
2025-06-24	14.28	14.42	0.18	1.26%	14.20	14.47	482743	69456	1.50%
2025-06-23	13.81	14.24	0.27	1.93%	13.76	14.38	460585	65156	1.43%
2025-06-20	14.20	13.97	-0.25	-1.76%	13.90	14.26	416330	58517	1.29%
2025-06-19	14.39	14.22	-0.23	-1.59%	14.19	14.43	450632	64444	1.40%
2025-06-18	14.37	14.45	0.08	0.56%	14.31	14.62	429355	62145	1.33%
2025-06-17	14.41	14.37	-0.06	-0.42%	14.34	14.45	276653	39764	0.86%
2025-06-16	14.40	14.43	0.04	0.28%	14.33	14.49	358771	51690	1.11%
2025-06-13	14.54	14.39	-0.22	-1.51%	14.37	14.61	496772	71756	1.54%
2025-06-12	14.69	14.61	-0.14	-0.95%	14.60	14.76	399587	58564	1.24%
2025-06-11	14.74	14.75	-0.07	-0.47%	14.71	14.87	453844	67080	1.41%
2025-06-10	15.10	14.82	-0.22	-1.46%	14.53	15.13	904534	133827	2.80%
2025-06-09	14.70	15.04	0.24	1.62%	14.70	15.14	843517	125992	2.62%