长城军工 (601606) - 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
2026-06-18	31.04	30.50	-0.64	-2.06%	30.39	31.26	101210	31104	1.40%
2026-06-17	31.89	31.14	-0.94	-2.93%	31.01	32.00	125246	39265	1.73%
2026-06-16	32.09	32.08	-0.17	-0.53%	31.80	32.40	91091	29263	1.26%
2026-06-15	31.50	32.25	0.24	0.75%	31.27	32.26	132216	42245	1.83%
2026-06-12	31.12	32.01	0.50	1.59%	31.01	33.00	187096	60210	2.58%
2026-06-11	32.65	31.51	-1.84	-5.52%	31.50	32.69	167817	53406	2.32%
2026-06-10	31.51	33.35	1.79	5.67%	31.35	34.70	275022	92449	3.80%
2026-06-09	31.61	31.56	-0.06	-0.19%	31.05	31.69	82751	25917	1.14%
2026-06-08	31.63	31.62	-0.36	-1.13%	31.09	32.59	111309	35376	1.54%
2026-06-05	32.04	31.98	-0.10	-0.31%	31.41	32.26	108760	34671	1.50%
2026-06-04	32.90	32.08	-0.92	-2.79%	31.84	32.90	109748	35343	1.52%
2026-06-03	33.25	33.00	-0.24	-0.72%	32.76	33.63	93292	30922	1.29%
2026-06-02	34.34	33.24	-1.10	-3.20%	32.80	34.34	100756	33551	1.39%
2026-06-01	34.31	34.34	0.03	0.09%	34.16	34.56	55041	18903	0.76%
2026-05-29	35.05	34.31	-0.90	-2.56%	34.30	35.42	98734	34298	1.36%
2026-05-28	35.11	35.21	0.10	0.28%	34.93	35.60	66297	23403	0.92%
2026-05-27	36.01	35.11	-1.28	-3.52%	35.10	36.20	105089	37204	1.45%
2026-05-26	35.86	36.39	0.31	0.86%	35.10	36.75	130167	46688	1.80%
2026-05-25	36.67	36.08	-0.60	-1.64%	36.00	36.67	96480	34814	1.33%
2026-05-22	37.09	36.68	-0.35	-0.95%	36.50	37.20	81853	30012	1.13%
2026-05-21	37.44	37.03	-0.40	-1.07%	37.00	37.65	87932	32797	1.21%
2026-05-20	37.30	37.43	0.14	0.38%	37.19	37.74	73477	27516	1.01%
2026-05-19	37.22	37.29	0.04	0.11%	37.07	37.43	67627	25155	0.93%
2026-05-18	37.71	37.25	-0.89	-2.33%	36.98	37.74	103694	38655	1.43%
2026-05-15	37.80	38.14	0.14	0.37%	37.78	38.95	141498	54132	1.95%
2026-05-14	39.21	38.00	-1.60	-4.04%	38.00	39.30	177711	68239	2.45%
2026-05-13	39.89	39.60	-1.28	-3.13%	39.18	39.93	257580	101695	3.56%
2026-05-12	38.53	40.88	2.23	5.77%	37.74	42.08	427338	171231	5.90%
2026-05-11	39.06	38.65	-0.42	-1.07%	38.39	39.06	141672	54726	1.96%
2026-05-08	38.45	39.07	0.28	0.72%	38.00	39.38	175474	68284	2.42%
2026-05-07	37.88	38.79	0.92	2.43%	37.73	39.50	187729	72424	2.59%
2026-05-06	37.62	37.87	0.25	0.66%	37.58	38.16	104038	39468	1.44%
2026-04-30	37.45	37.62	0.17	0.45%	37.33	37.69	75907	28498	1.05%
2026-04-29	36.83	37.45	0.56	1.52%	36.68	37.69	95354	35633	1.32%
2026-04-28	37.74	36.89	-0.91	-2.41%	36.66	37.75	127733	47285	1.76%
2026-04-27	38.34	37.80	-0.75	-1.95%	37.15	38.34	126102	47427	1.74%
2026-04-24	38.95	38.55	-0.39	-1.00%	38.50	39.29	99244	38391	1.37%
2026-04-23	39.60	38.94	-0.92	-2.31%	38.89	39.97	146990	57571	2.03%
2026-04-22	39.72	39.86	-0.74	-1.82%	39.13	39.99	168294	66753	2.32%
2026-04-21	41.00	40.60	0.11	0.27%	40.50	42.44	304132	125411	4.20%
2026-04-20	39.89	40.49	0.94	2.38%	39.66	40.50	192285	77288	2.66%
2026-04-17	39.66	39.55	-0.25	-0.63%	39.20	39.70	104605	41247	1.44%
2026-04-16	39.50	39.80	0.07	0.18%	39.32	39.88	99532	39396	1.37%
2026-04-15	40.17	39.73	-0.43	-1.07%	39.61	40.42	135930	54328	1.88%
2026-04-14	40.13	40.16	-0.26	-0.64%	39.70	40.34	147373	58884	2.03%
2026-04-13	39.72	40.42	0.70	1.76%	39.50	40.58	181633	72786	2.51%
2026-04-10	39.94	39.72	0.03	0.08%	39.68	40.43	142698	57043	1.97%
2026-04-09	39.62	39.69	-0.13	-0.33%	39.28	40.68	171543	68509	2.37%
2026-04-08	38.51	39.82	0.53	1.35%	38.50	39.84	193062	76200	2.67%
2026-04-07	38.99	39.29	0.28	0.72%	38.66	39.47	119476	46792	1.65%
2026-04-03	40.04	39.01	-1.56	-3.85%	38.59	40.20	198947	77878	2.75%
2026-04-02	39.90	40.57	0.38	0.95%	39.80	41.80	268887	109391	3.71%
2026-04-01	40.56	40.19	-0.51	-1.25%	39.73	40.95	209271	83924	2.89%
2026-03-31	41.71	40.70	-1.54	-3.65%	40.68	42.47	304351	125343	4.20%
2026-03-30	41.80	42.24	-0.59	-1.38%	41.80	44.29	345549	148368	4.77%
2026-03-27	39.98	42.83	1.49	3.60%	39.98	43.86	468271	201120	6.47%
2026-03-26	42.90	41.34	-1.93	-4.46%	41.24	44.36	505745	215054	6.98%
2026-03-25	40.20	43.27	3.93	9.99%	39.01	43.27	624234	257948	8.62%
2026-03-24	36.48	39.34	3.58	10.01%	36.00	39.34	243801	93194	3.37%
2026-03-23	37.60	35.76	-2.82	-7.31%	35.56	37.65	209460	76947	2.89%
2026-03-20	40.15	38.58	-2.06	-5.07%	38.58	40.50	178769	70072	2.47%
2026-03-19	42.00	40.64	-1.17	-2.80%	40.47	42.17	113102	46840	1.56%
2026-03-18	42.52	41.81	-0.77	-1.81%	41.50	42.58	110017	45949	1.52%
2026-03-17	42.79	42.58	-0.21	-0.49%	42.50	43.00	88614	37819	1.22%
2026-03-16	43.30	42.79	-0.93	-2.13%	42.70	43.30	105420	45213	1.46%