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
2026-08-14	34.73	34.00	-1.10	-3.13%	33.73	35.45	308907	105886	4.27%
2026-08-13	35.88	35.10	-0.82	-2.28%	34.88	36.50	380316	134769	5.25%
2026-08-12	35.62	35.92	0.30	0.84%	35.10	36.29	369743	132485	5.11%
2026-08-11	37.37	35.62	-0.56	-1.55%	35.20	37.63	587135	211294	8.11%
2026-08-10	32.50	36.18	3.29	10.00%	32.50	36.18	393406	136756	5.43%
2026-08-07	32.30	32.89	0.23	0.70%	31.50	32.92	361566	116539	4.99%
2026-08-06	34.09	32.66	-0.98	-2.91%	32.11	34.20	418634	137237	5.78%
2026-08-05	33.17	33.64	0.14	0.42%	32.90	33.74	367906	123013	5.08%
2026-08-04	32.35	33.50	0.69	2.10%	31.66	33.50	405524	133570	5.60%
2026-08-03	32.93	32.81	-1.13	-3.33%	32.28	34.33	453479	148965	6.26%
2026-07-31	32.09	33.94	-1.71	-4.80%	32.09	35.29	641429	217580	8.86%
2026-07-30	32.62	35.65	2.32	6.96%	31.98	36.21	827303	285628	11.42%
2026-07-29	33.00	33.33	-0.22	-0.66%	32.43	35.00	674932	225631	9.32%
2026-07-28	37.50	33.55	-1.71	-4.85%	33.00	38.70	920534	323233	12.71%
2026-07-27	32.26	35.26	3.21	10.02%	32.25	35.26	712097	245589	9.83%
2026-07-24	30.63	32.05	2.91	9.99%	30.03	32.05	302609	95465	4.18%
2026-07-23	26.50	29.14	2.65	10.00%	26.33	29.14	304654	85041	4.21%
2026-07-22	26.29	26.49	0.20	0.76%	25.85	27.00	146510	38891	2.02%
2026-07-21	26.01	26.29	0.20	0.77%	25.46	26.29	131913	34240	1.82%
2026-07-20	25.21	26.09	0.88	3.49%	25.14	26.80	173025	45052	2.39%
2026-07-17	26.00	25.21	-0.85	-3.26%	25.00	26.26	108772	27904	1.50%
2026-07-16	26.00	26.06	-0.08	-0.31%	25.70	26.26	77894	20275	1.08%
2026-07-15	25.86	26.14	0.26	1.00%	25.61	26.35	83111	21693	1.15%
2026-07-14	25.86	25.88	-0.22	-0.84%	25.16	25.96	119831	30653	1.65%
2026-07-13	28.00	26.10	-1.92	-6.85%	26.04	28.00	184719	49146	2.55%
2026-07-10	26.83	28.02	1.10	4.09%	26.53	28.78	247582	68816	3.42%
2026-07-09	26.43	26.92	0.37	1.39%	26.12	27.56	126650	33830	1.75%
2026-07-08	27.21	26.55	-0.66	-2.43%	26.50	27.40	101106	27108	1.40%
2026-07-07	28.49	27.21	-1.27	-4.46%	27.17	28.80	127173	35275	1.76%
2026-07-06	28.98	28.48	-0.70	-2.40%	28.27	29.73	163393	47176	2.26%
2026-07-03	28.62	29.18	0.60	2.10%	28.33	29.48	187679	54370	2.59%
2026-07-02	28.30	28.58	0.28	0.99%	27.90	29.58	232737	67226	3.21%
2026-07-01	27.38	28.30	0.81	2.95%	27.38	29.44	232037	66276	3.20%
2026-06-30	27.03	27.49	0.46	1.70%	27.01	28.38	166845	45762	2.30%
2026-06-29	27.83	27.03	-0.82	-2.94%	26.99	27.83	127000	34513	1.75%
2026-06-26	28.49	27.85	-0.75	-2.62%	27.65	28.49	118385	33066	1.63%
2026-06-25	29.00	28.60	-0.55	-1.89%	28.50	29.06	98054	28137	1.35%
2026-06-24	29.73	29.15	-0.58	-1.95%	28.83	29.96	103054	30035	1.42%
2026-06-23	30.00	29.73	-0.46	-1.52%	29.66	30.45	92188	27698	1.27%
2026-06-22	30.49	30.19	-0.31	-1.02%	29.50	30.49	130464	38960	1.80%
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%