致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 19:18:13 休市中

长城电工 (600192) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-09 5.58 5.66 0.07 1.25% 5.11 5.67 101429 5536 2.30%
2025-04-08 5.71 5.59 -0.34 -5.73% 5.40 5.89 111690 6262 2.53%
2025-04-07 6.17 5.93 -0.66 -10.02% 5.93 6.28 65395 3931 1.48%
2025-04-03 6.52 6.59 0.05 0.76% 6.44 6.62 46046 3012 1.04%
2025-04-02 6.60 6.54 -0.03 -0.46% 6.54 6.63 48205 3167 1.09%
2025-04-01 6.30 6.57 0.28 4.45% 6.30 6.64 93619 6124 2.12%
2025-03-31 6.36 6.29 -0.16 -2.48% 6.14 6.45 73199 4589 1.66%
2025-03-28 6.43 6.45 0.01 0.16% 6.39 6.53 42867 2771 0.97%
2025-03-27 6.62 6.44 -0.16 -2.42% 6.43 6.62 41228 2667 0.93%
2025-03-26 6.55 6.60 0.01 0.15% 6.55 6.62 35645 2349 0.81%
2025-03-25 6.46 6.59 0.07 1.07% 6.45 6.64 55646 3660 1.26%
2025-03-24 6.56 6.52 -0.04 -0.61% 6.31 6.63 76688 4952 1.74%
2025-03-21 6.70 6.56 -0.14 -2.09% 6.54 6.76 65018 4312 1.47%
2025-03-20 6.75 6.70 -0.05 -0.74% 6.66 6.78 64949 4358 1.47%
2025-03-19 6.80 6.75 -0.09 -1.32% 6.73 6.88 63591 4312 1.44%
2025-03-18 6.80 6.84 0.06 0.88% 6.75 6.89 72051 4916 1.63%
2025-03-17 6.88 6.78 -0.06 -0.88% 6.76 6.90 70700 4825 1.60%
2025-03-14 6.89 6.84 -0.03 -0.44% 6.71 6.89 78543 5337 1.78%
2025-03-13 6.81 6.87 0.05 0.73% 6.67 6.88 111183 7546 2.52%
2025-03-12 6.86 6.82 0.01 0.15% 6.76 6.89 110488 7550 2.50%
2025-03-11 6.71 6.81 0.00 0.00% 6.67 6.92 79108 5375 1.79%
2025-03-10 6.83 6.81 -0.08 -1.16% 6.72 6.93 105368 7172 2.39%
2025-03-07 7.00 6.89 -0.14 -1.99% 6.79 7.00 152484 10450 3.45%
2025-03-06 7.10 7.03 -0.20 -2.77% 6.96 7.14 225355 15862 5.10%
2025-03-05 7.09 7.23 0.11 1.54% 6.81 7.30 273856 19237 6.20%
2025-03-04 7.21 7.12 -0.16 -2.20% 6.95 7.64 366823 26558 8.30%
2025-03-03 6.64 7.28 0.66 9.97% 6.64 7.28 118262 8519 2.68%
2025-02-28 6.98 6.62 -0.50 -7.02% 6.57 7.11 228420 15386 5.17%
2025-02-27 7.00 7.12 0.29 4.25% 6.73 7.45 458537 32104 10.38%
2025-02-26 6.22 6.83 0.62 9.98% 6.22 6.83 155609 10448 3.52%
2025-02-25 6.37 6.21 -0.23 -3.57% 6.18 6.53 225449 14199 5.10%
2025-02-24 6.80 6.44 0.22 3.54% 6.35 6.80 462693 30387 10.47%
2025-02-21 5.68 6.22 0.57 10.09% 5.65 6.22 102730 6299 2.33%
2025-02-20 5.66 5.65 -0.04 -0.70% 5.60 5.73 59627 3359 1.35%
2025-02-19 5.63 5.69 0.05 0.89% 5.60 5.80 56331 3220 1.28%
2025-02-18 5.78 5.64 -0.13 -2.25% 5.62 5.85 59806 3421 1.35%
2025-02-17 5.63 5.77 0.17 3.04% 5.61 5.81 65985 3776 1.49%
2025-02-14 5.69 5.60 -0.07 -1.23% 5.59 5.71 46214 2606 1.05%
2025-02-13 5.86 5.67 -0.18 -3.08% 5.66 5.87 84471 4827 1.91%
2025-02-12 5.85 5.85 0.03 0.52% 5.79 5.89 50041 2920 1.13%
2025-02-11 5.88 5.82 -0.06 -1.02% 5.74 5.93 52533 3041 1.19%
2025-02-10 5.92 5.88 0.09 1.55% 5.78 5.94 55846 3266 1.26%
2025-02-07 5.64 5.79 0.12 2.12% 5.64 5.82 54560 3145 1.24%
2025-02-06 5.61 5.67 0.00 0.00% 5.50 5.67 47706 2676 1.08%
2025-02-05 5.46 5.67 0.22 4.04% 5.46 5.81 63291 3569 1.43%
2025-01-27 5.65 5.45 -0.10 -1.80% 5.43 5.65 41866 2308 0.95%
2025-01-24 5.53 5.55 0.03 0.54% 5.47 5.70 56326 3133 1.28%
2025-01-23 5.57 5.52 0.03 0.55% 5.52 5.72 61661 3464 1.40%
2025-01-22 5.58 5.49 -0.10 -1.79% 5.46 5.63 38932 2149 0.88%
2025-01-21 5.70 5.59 -0.11 -1.93% 5.55 5.76 34457 1940 0.78%
2025-01-20 5.58 5.70 0.15 2.70% 5.57 5.73 43174 2446 0.98%
2025-01-17 5.57 5.55 -0.05 -0.89% 5.52 5.65 44305 2471 1.00%
2025-01-16 5.58 5.60 0.02 0.36% 5.55 5.72 43467 2447 0.98%
2025-01-15 5.58 5.58 -0.01 -0.18% 5.52 5.69 47491 2654 1.08%
2025-01-14 5.31 5.59 0.31 5.87% 5.31 5.59 63384 3486 1.43%
2025-01-13 5.30 5.28 -0.05 -0.94% 5.07 5.33 46415 2417 1.05%
2025-01-10 5.51 5.33 -0.22 -3.96% 5.33 5.58 44647 2428 1.01%
2025-01-09 5.53 5.55 -0.02 -0.36% 5.53 5.65 36441 2035 0.82%
2025-01-08 5.70 5.57 -0.07 -1.24% 5.40 5.70 48383 2689 1.10%
2025-01-07 5.43 5.64 0.28 5.22% 5.39 5.64 59598 3292 1.35%
2025-01-06 5.35 5.36 -0.04 -0.74% 5.16 5.48 47926 2556 1.08%
2025-01-03 5.69 5.40 -0.26 -4.59% 5.37 5.74 78691 4326 1.78%
2025-01-02 5.77 5.66 -0.11 -1.91% 5.61 5.87 47647 2735 1.08%
2024-12-31 5.90 5.77 -0.14 -2.37% 5.73 6.02 49558 2892 1.12%
2024-12-30 6.06 5.91 -0.15 -2.48% 5.83 6.06 53316 3148 1.21%