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
2026-04-30	19.00	19.82	1.80	9.99%	18.39	19.82	4315718	832145	13.38%
2026-04-29	17.33	18.02	0.19	1.07%	16.84	18.05	3562835	623152	11.05%
2026-04-28	16.63	17.83	1.06	6.32%	16.58	18.20	4322416	764751	13.40%
2026-04-27	16.62	16.77	0.32	1.95%	16.12	17.25	2437694	408056	7.56%
2026-04-24	17.36	16.45	0.26	1.61%	16.45	17.65	2987313	505693	9.26%
2026-04-23	15.98	16.19	0.58	3.72%	15.89	17.00	2456644	400605	7.62%
2026-04-22	15.40	15.61	0.20	1.30%	15.28	15.67	632721	98293	1.96%
2026-04-21	15.69	15.41	-0.44	-2.78%	15.18	15.70	813377	124964	2.52%
2026-04-20	15.78	15.85	0.13	0.83%	15.75	16.08	802907	127543	2.49%
2026-04-17	16.20	15.72	0.12	0.77%	15.67	16.28	940789	149702	2.92%
2026-04-16	15.66	15.60	-0.05	-0.32%	15.45	15.87	744035	115910	2.31%
2026-04-15	15.68	15.65	0.08	0.51%	15.50	16.11	1247916	197040	3.87%
2026-04-14	15.45	15.57	0.18	1.17%	15.35	15.67	814683	126312	2.53%
2026-04-13	15.27	15.39	0.33	2.19%	15.23	15.77	967759	149899	3.00%
2026-04-10	15.18	15.06	0.16	1.07%	15.05	15.50	772452	117744	2.39%
2026-04-09	14.80	14.90	-0.08	-0.53%	14.72	15.18	654471	97696	2.03%
2026-04-08	14.57	14.98	0.73	5.12%	14.57	14.99	744423	110091	2.31%
2026-04-07	14.21	14.25	0.06	0.42%	14.21	14.44	286065	40939	0.89%
2026-04-03	14.49	14.19	-0.24	-1.66%	14.16	14.56	389697	55778	1.21%
2026-04-02	14.80	14.43	-0.42	-2.83%	14.31	14.80	510732	74190	1.58%
2026-04-01	15.00	14.85	0.14	0.95%	14.79	15.07	409147	60970	1.27%
2026-03-31	14.84	14.71	-0.20	-1.34%	14.70	15.08	473964	70492	1.47%
2026-03-30	14.74	14.91	-0.16	-1.06%	14.61	15.04	509317	75544	1.58%
2026-03-27	14.91	15.07	-0.34	-2.21%	14.81	15.20	861028	129252	2.67%
2026-03-26	15.67	15.41	0.33	2.19%	15.33	16.47	1470667	231981	4.56%
2026-03-25	14.73	15.08	0.36	2.45%	14.73	15.50	893588	134792	2.77%
2026-03-24	14.60	14.72	0.38	2.65%	14.28	14.79	692144	100622	2.15%
2026-03-23	15.18	14.34	-1.32	-8.43%	14.26	15.24	1021992	151258	3.17%
2026-03-20	15.97	15.66	-0.27	-1.69%	15.54	16.25	962429	153138	2.98%
2026-03-19	15.78	15.93	-0.22	-1.36%	15.73	16.25	666705	106409	2.07%
2026-03-18	15.79	16.15	0.38	2.41%	15.72	16.19	766326	122788	2.38%
2026-03-17	16.59	15.77	-0.68	-4.13%	15.77	16.68	965615	155073	2.99%
2026-03-16	16.29	16.45	0.04	0.24%	15.98	16.59	971450	157656	3.01%
2026-03-13	16.90	16.41	-0.70	-4.09%	16.38	16.97	1434456	238616	4.45%
2026-03-12	16.91	17.11	0.11	0.65%	16.88	17.60	1996972	344341	6.19%
2026-03-11	16.95	17.00	-0.01	-0.06%	16.88	17.18	1574263	267848	4.88%
2026-03-10	17.45	17.01	-0.25	-1.45%	16.88	17.45	2925917	501191	9.07%
2026-03-09	15.55	17.26	1.57	10.01%	15.31	17.26	2247121	371029	6.97%
2026-03-06	15.55	15.69	0.02	0.13%	15.47	15.72	622575	96932	1.93%
2026-03-05	15.59	15.67	0.49	3.23%	15.49	15.88	807274	126527	2.50%
2026-03-04	15.07	15.18	-0.11	-0.72%	15.07	15.57	684053	104743	2.12%
2026-03-03	16.45	15.29	-1.23	-7.45%	15.28	16.53	1467290	231638	4.55%
2026-03-02	16.45	16.52	-0.07	-0.42%	16.44	16.96	1217348	202607	3.77%
2026-02-27	16.18	16.59	0.26	1.59%	16.11	16.80	1184387	195170	3.67%
2026-02-26	16.26	16.33	0.03	0.18%	16.08	16.49	963986	156777	2.99%
2026-02-25	16.52	16.30	-0.12	-0.73%	16.25	16.59	818125	133761	2.54%
2026-02-24	16.78	16.42	-0.30	-1.79%	16.26	16.89	974341	160473	3.02%
2026-02-13	16.36	16.72	0.22	1.33%	16.33	17.01	1445903	242508	4.48%
2026-02-12	16.13	16.50	0.51	3.19%	15.99	16.80	1396765	229634	4.33%
2026-02-11	16.14	15.99	-0.25	-1.54%	15.99	16.32	660426	106628	2.05%
2026-02-10	16.20	16.24	-0.06	-0.37%	16.15	16.61	918130	150263	2.85%
2026-02-09	16.26	16.30	0.31	1.94%	16.05	16.48	1118142	181669	3.47%
2026-02-06	15.70	15.99	0.13	0.82%	15.57	16.30	1053620	168163	3.27%
2026-02-05	15.90	15.86	-0.25	-1.55%	15.81	16.05	626972	99806	1.94%
2026-02-04	16.08	16.11	-0.25	-1.53%	15.93	16.29	964188	155198	2.99%
2026-02-03	15.84	16.36	0.71	4.54%	15.71	16.46	1483355	239220	4.60%
2026-02-02	15.90	15.65	-0.22	-1.39%	15.58	16.14	1011493	160806	3.14%
2026-01-30	16.20	15.87	-0.55	-3.35%	15.69	16.33	1546220	246730	4.79%
2026-01-29	16.80	16.42	-0.18	-1.08%	16.37	16.98	1678058	279943	5.20%
2026-01-28	17.13	16.60	-0.48	-2.81%	16.59	17.13	1809357	303417	5.61%
2026-01-27	17.07	17.08	-0.15	-0.87%	16.56	17.40	2630143	446738	8.15%
2026-01-26	18.26	17.23	-1.06	-5.80%	17.11	18.47	3347793	592131	10.38%