致敬每一个财富自由的梦想,祝大家早日进化为游资

长城电工 (600192) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 9.79 9.87 -0.02 -0.20% 9.50 10.20 311645 30625 7.05%
2025-07-31 9.95 9.89 0.07 0.71% 9.76 10.07 323132 31978 7.31%
2025-07-30 10.15 9.82 -0.26 -2.58% 9.75 10.25 355027 35358 8.04%
2025-07-29 10.78 10.08 -0.21 -2.04% 10.04 10.78 657611 67750 14.89%
2025-07-28 9.57 10.29 0.94 10.05% 9.44 10.29 404695 40863 9.16%
2025-07-25 9.49 9.35 -0.15 -1.58% 9.31 9.49 176892 16549 4.00%
2025-07-24 9.41 9.50 -0.06 -0.63% 9.30 9.61 216457 20448 4.90%
2025-07-23 9.93 9.56 -0.51 -5.06% 9.56 9.94 355133 34429 8.04%
2025-07-22 9.93 10.07 0.14 1.41% 9.56 10.23 618617 61387 14.00%
2025-07-21 9.36 9.93 0.57 6.09% 9.36 9.99 619248 60444 14.02%
2025-07-18 9.50 9.36 -0.13 -1.37% 9.29 9.55 258766 24234 5.86%
2025-07-17 9.39 9.49 0.10 1.06% 9.29 9.49 291893 27516 6.61%
2025-07-16 9.44 9.39 -0.10 -1.05% 9.33 9.50 251705 23664 5.70%
2025-07-15 9.81 9.49 -0.36 -3.65% 9.35 9.81 454676 43141 10.29%
2025-07-14 9.90 9.85 -0.27 -2.67% 9.77 10.17 506822 50245 11.47%
2025-07-11 10.00 10.12 -0.14 -1.36% 9.67 10.46 740483 74419 16.76%
2025-07-10 10.92 10.26 -1.14 -10.00% 10.26 10.92 882581 92579 19.98%
2025-07-09 11.17 11.40 -0.26 -2.23% 11.17 12.08 1142998 131617 25.87%
2025-07-08 11.83 11.66 0.16 1.39% 11.36 12.47 1553288 184601 35.16%
2025-07-07 10.03 11.50 1.05 10.05% 9.87 11.50 1213753 133456 27.48%
2025-07-04 9.63 10.45 0.46 4.60% 9.63 10.87 1360913 139635 30.81%
2025-07-03 11.39 9.99 -0.36 -3.48% 9.99 11.39 1547690 169405 35.04%
2025-07-02 10.30 10.35 0.94 9.99% 9.88 10.35 385002 39378 8.72%
2025-07-01 9.04 9.41 0.86 10.06% 8.93 9.41 351481 32781 7.96%
2025-06-30 7.77 8.55 0.78 10.04% 7.72 8.55 329659 27664 7.46%
2025-06-27 7.63 7.77 0.00 0.00% 7.63 7.93 292745 22796 6.63%
2025-06-26 7.45 7.77 0.29 3.88% 7.42 8.17 413220 32169 9.35%
2025-06-25 7.46 7.48 0.03 0.40% 7.36 7.60 128570 9612 2.91%
2025-06-24 7.33 7.45 0.04 0.54% 7.31 7.49 108172 8046 2.45%
2025-06-23 7.19 7.41 0.21 2.92% 7.08 7.45 118032 8648 2.67%
2025-06-20 7.23 7.20 -0.06 -0.83% 7.16 7.33 109637 7923 2.48%
2025-06-19 7.50 7.26 -0.27 -3.59% 7.21 7.53 201865 14834 4.57%
2025-06-18 7.68 7.53 -0.15 -1.95% 7.51 7.68 107243 8105 2.43%
2025-06-17 7.75 7.68 -0.02 -0.26% 7.58 7.78 148493 11384 3.36%
2025-06-16 7.59 7.70 0.21 2.80% 7.50 7.78 191414 14666 4.33%
2025-06-13 7.75 7.49 -0.33 -4.22% 7.49 7.76 235566 17820 5.33%
2025-06-12 7.76 7.82 0.05 0.64% 7.67 7.83 229541 17798 5.20%
2025-06-11 7.75 7.77 -0.04 -0.51% 7.66 7.79 230821 17845 5.23%
2025-06-10 7.67 7.81 0.13 1.69% 7.47 7.88 382075 29333 8.65%
2025-06-09 7.62 7.68 0.07 0.92% 7.57 7.72 298989 22829 6.77%
2025-06-06 7.77 7.61 -0.17 -2.19% 7.55 7.91 368233 28383 8.34%
2025-06-05 7.74 7.78 -0.13 -1.64% 7.73 7.98 446608 34870 10.11%
2025-06-04 8.12 7.91 -0.46 -5.50% 7.88 8.46 743760 60112 16.84%
2025-06-03 8.50 8.37 -0.93 -10.00% 8.37 8.75 795974 66990 18.02%
2025-05-30 8.50 9.30 0.64 7.39% 8.35 9.53 1135338 105318 25.70%
2025-05-29 9.10 8.66 -0.24 -2.70% 8.60 9.71 1128946 102397 25.56%
2025-05-28 8.00 8.90 0.81 10.01% 7.98 8.90 523850 44861 11.86%
2025-05-27 7.72 8.09 0.74 10.07% 7.71 8.09 533297 42887 12.07%
2025-05-26 6.70 7.35 0.67 10.03% 6.65 7.35 113556 8270 2.57%
2025-05-23 6.82 6.68 -0.07 -1.04% 6.66 6.83 45297 3053 1.03%
2025-05-22 6.82 6.75 -0.17 -2.46% 6.73 6.96 47140 3216 1.07%
2025-05-21 7.00 6.92 -0.08 -1.14% 6.89 7.01 44643 3094 1.01%
2025-05-20 6.95 7.00 0.04 0.57% 6.89 7.02 48342 3364 1.09%
2025-05-19 6.86 6.96 0.12 1.75% 6.76 6.96 53132 3666 1.20%
2025-05-16 6.81 6.84 0.00 0.00% 6.80 6.90 35041 2402 0.79%
2025-05-15 6.88 6.84 -0.04 -0.58% 6.72 6.90 54513 3708 1.23%
2025-05-14 6.89 6.88 -0.03 -0.43% 6.84 6.93 55336 3809 1.25%
2025-05-13 7.00 6.91 -0.05 -0.72% 6.86 7.05 65360 4542 1.48%
2025-05-12 6.92 6.96 0.04 0.58% 6.88 7.01 62762 4362 1.42%
2025-05-09 7.02 6.92 -0.06 -0.86% 6.80 7.02 67257 4654 1.52%
2025-05-08 6.92 6.98 0.04 0.58% 6.87 7.04 73620 5123 1.67%
2025-05-07 6.95 6.94 0.01 0.14% 6.85 7.05 93888 6502 2.13%
2025-05-06 6.72 6.93 0.31 4.68% 6.68 7.20 170482 11887 3.86%
2025-04-30 6.50 6.62 0.31 4.91% 6.35 6.71 116554 7648 2.64%
2025-04-29 6.20 6.31 0.09 1.45% 6.18 6.38 67339 4251 1.52%
2025-04-28 6.52 6.22 -0.30 -4.60% 6.20 6.54 72532 4583 1.64%
2025-04-25 6.75 6.52 -0.14 -2.10% 6.51 6.75 76585 5037 1.73%
2025-04-24 6.52 6.66 0.15 2.30% 6.37 6.75 105373 6913 2.39%