长城证券 (002939) - 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
2025-12-16	10.11	10.07	-0.07	-0.69%	10.03	10.15	220575	22201	0.61%
2025-12-15	10.06	10.14	0.03	0.30%	10.03	10.25	243823	24774	0.68%
2025-12-12	10.04	10.11	0.07	0.70%	10.02	10.23	398872	40411	1.11%
2025-12-11	10.27	10.04	-0.22	-2.14%	10.03	10.30	371304	37624	1.03%
2025-12-10	10.22	10.26	0.03	0.29%	10.17	10.34	294983	30250	0.82%
2025-12-09	10.32	10.23	-0.21	-2.01%	10.20	10.37	378415	38918	1.05%
2025-12-08	10.62	10.44	-0.02	-0.19%	10.43	10.74	829599	87677	2.30%
2025-12-05	10.20	10.46	0.22	2.15%	10.15	10.53	758520	78615	2.11%
2025-12-04	9.89	10.24	0.35	3.54%	9.87	10.49	793073	81001	2.20%
2025-12-03	10.01	9.89	-0.11	-1.10%	9.85	10.05	248760	24697	0.69%
2025-12-02	10.12	10.00	-0.16	-1.57%	9.99	10.14	220076	22064	0.61%
2025-12-01	10.11	10.16	0.06	0.59%	10.08	10.16	203232	20568	0.56%
2025-11-28	10.05	10.10	0.05	0.50%	10.01	10.10	173405	17448	0.48%
2025-11-27	10.04	10.05	0.01	0.10%	10.02	10.14	178833	18033	0.50%
2025-11-26	10.05	10.04	-0.01	-0.10%	10.02	10.10	167146	16820	0.46%
2025-11-25	10.05	10.05	0.03	0.30%	10.03	10.12	212245	21371	0.59%
2025-11-24	10.02	10.02	0.03	0.30%	9.98	10.10	226783	22760	0.63%
2025-11-21	10.20	9.99	-0.32	-3.10%	9.97	10.30	417550	42129	1.16%
2025-11-20	10.51	10.31	-0.02	-0.19%	10.30	10.63	325999	33992	0.90%
2025-11-19	10.38	10.33	-0.07	-0.67%	10.26	10.43	307481	31750	0.85%
2025-11-18	10.37	10.40	0.01	0.10%	10.36	10.45	222124	23105	0.62%
2025-11-17	10.43	10.39	-0.04	-0.38%	10.35	10.47	239540	24929	0.66%
2025-11-14	10.56	10.43	-0.26	-2.43%	10.43	10.63	315099	33239	0.87%
2025-11-13	10.57	10.69	0.01	0.09%	10.45	10.72	476089	50285	1.32%
2025-11-12	10.58	10.68	0.15	1.42%	10.55	10.85	631591	67807	1.75%
2025-11-11	10.68	10.53	-0.15	-1.40%	10.51	10.69	309231	32707	0.86%
2025-11-10	10.56	10.68	0.08	0.75%	10.55	10.72	310273	32956	0.86%
2025-11-07	10.72	10.60	-0.21	-1.94%	10.59	10.76	400999	42759	1.11%
2025-11-06	10.82	10.81	0.02	0.19%	10.78	10.90	336328	36417	0.93%
2025-11-05	10.72	10.79	-0.05	-0.46%	10.71	10.88	260301	28166	0.72%
2025-11-04	10.87	10.84	-0.08	-0.73%	10.79	10.94	280326	30406	0.78%
2025-11-03	11.03	10.92	-0.13	-1.18%	10.78	11.04	446735	48568	1.24%
2025-10-31	11.11	11.05	-0.05	-0.45%	11.05	11.18	432946	48019	1.20%
2025-10-30	11.48	11.10	-0.38	-3.31%	11.10	11.48	834962	93638	2.32%
2025-10-29	11.36	11.48	0.07	0.61%	11.30	11.63	764606	87596	2.12%
2025-10-28	11.50	11.41	-0.46	-3.88%	11.36	11.60	963737	110224	2.68%
2025-10-27	11.80	11.87	0.19	1.63%	11.66	12.08	1132455	134096	3.14%
2025-10-24	11.30	11.68	0.35	3.09%	11.26	11.69	932835	107668	2.59%
2025-10-23	11.35	11.33	0.07	0.62%	11.10	11.45	507479	57093	1.41%
2025-10-22	11.13	11.26	0.02	0.18%	11.10	11.32	316619	35494	0.88%
2025-10-21	11.13	11.24	0.11	0.99%	11.10	11.36	429329	48206	1.19%
2025-10-20	11.20	11.13	0.08	0.72%	11.07	11.21	327894	36486	0.91%
2025-10-17	11.30	11.05	-0.30	-2.64%	11.04	11.48	469496	52732	1.30%
2025-10-16	11.36	11.35	-0.09	-0.79%	11.27	11.44	374788	42513	1.04%
2025-10-15	11.37	11.44	0.10	0.88%	11.20	11.46	506136	57354	1.40%
2025-10-14	11.54	11.34	-0.23	-1.99%	11.26	11.75	612868	70404	1.70%
2025-10-13	11.30	11.57	-0.08	-0.69%	11.24	11.60	596516	68127	1.66%
2025-10-10	11.67	11.65	-0.07	-0.60%	11.61	11.83	701016	82086	1.95%
2025-10-09	11.47	11.72	0.11	0.95%	11.39	11.75	832375	96506	2.31%
2025-09-30	11.49	11.61	0.11	0.96%	11.40	11.66	989437	114452	2.75%
2025-09-29	10.98	11.50	0.49	4.45%	10.95	11.86	1411877	161547	3.92%
2025-09-26	11.13	11.01	-0.12	-1.08%	11.00	11.20	479796	53199	1.33%
2025-09-25	11.20	11.13	-0.10	-0.89%	11.13	11.27	475403	53142	1.32%
2025-09-24	11.11	11.23	0.01	0.09%	11.09	11.33	603103	67477	1.67%
2025-09-23	11.35	11.22	-0.32	-2.77%	11.03	11.39	847652	94494	2.35%
2025-09-22	11.37	11.54	0.16	1.41%	11.26	11.55	681767	77661	1.89%
2025-09-19	11.60	11.38	-0.39	-3.31%	11.36	11.65	1056447	120981	2.93%
2025-09-18	12.42	11.77	-0.77	-6.14%	11.60	12.42	1928091	230300	5.35%
2025-09-17	11.85	12.54	0.65	5.47%	11.81	12.75	2068750	255948	5.74%
2025-09-16	11.65	11.89	0.29	2.50%	11.62	12.12	1318941	157264	3.66%
2025-09-15	11.58	11.60	0.03	0.26%	11.55	11.68	589978	68465	1.64%
2025-09-12	11.63	11.57	-0.17	-1.45%	11.56	11.78	828170	96573	2.30%
2025-09-11	11.35	11.74	0.32	2.80%	11.33	11.77	1093595	126775	3.04%
2025-09-10	11.32	11.42	0.06	0.53%	11.32	11.55	612287	69967	1.70%
2025-09-09	11.52	11.36	-0.15	-1.30%	11.32	11.56	779027	89066	2.16%
2025-09-08	11.71	11.51	-0.23	-1.96%	11.38	11.77	1124174	129670	3.12%