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
2026-05-06	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%
2026-03-13	43.25	43.72	0.35	0.81%	42.50	43.98	143763	62189	1.99%
2026-03-12	43.95	43.37	-0.73	-1.66%	43.29	43.99	132657	57699	1.83%
2026-03-11	44.55	44.10	-0.45	-1.01%	44.01	44.62	135036	59605	1.86%
2026-03-10	44.09	44.55	-0.06	-0.13%	44.09	44.73	152569	67763	2.11%
2026-03-09	45.51	44.61	-0.89	-1.96%	44.55	45.95	185648	83471	2.56%
2026-03-06	45.96	45.50	-0.85	-1.83%	45.45	45.98	170647	77767	2.36%
2026-03-05	46.50	46.35	-1.13	-2.38%	45.91	47.07	270961	125462	3.74%
2026-03-04	46.04	47.48	0.48	1.02%	44.50	48.50	346872	162857	4.79%
2026-03-03	49.52	47.00	-2.52	-5.09%	46.62	49.53	399293	189065	5.51%
2026-03-02	50.00	49.52	3.44	7.47%	48.00	50.00	709433	349114	9.80%
2026-02-27	45.60	46.08	0.99	2.20%	45.49	46.50	257908	118490	3.56%
2026-02-26	45.45	45.09	-0.46	-1.01%	44.91	45.45	126379	56926	1.75%
2026-02-25	45.41	45.55	-0.32	-0.70%	44.84	45.69	156713	71151	2.16%
2026-02-24	44.94	45.87	1.04	2.32%	44.74	45.99	202945	92593	2.80%
2026-02-13	44.56	44.83	0.45	1.01%	44.40	45.31	150252	67531	2.07%
2026-02-12	44.60	44.38	-0.44	-0.98%	44.20	44.81	93871	41765	1.30%
2026-02-11	44.80	44.82	-0.12	-0.27%	44.42	45.28	104423	46823	1.44%
2026-02-10	44.50	44.94	0.23	0.51%	44.45	45.35	145922	65641	2.01%
2026-02-09	44.29	44.71	0.63	1.43%	44.29	45.17	131737	58848	1.82%
2026-02-06	43.50	44.08	0.02	0.05%	43.31	44.29	115153	50473	1.59%
2026-02-05	44.36	44.06	-0.71	-1.59%	43.87	44.59	99510	43906	1.37%
2026-02-04	44.50	44.77	0.28	0.63%	44.29	44.93	124558	55576	1.72%
2026-02-03	44.02	44.49	0.48	1.09%	43.80	44.50	133509	58985	1.84%
2026-02-02	45.18	44.01	-1.70	-3.72%	44.00	45.40	176114	78675	2.43%
2026-01-30	45.51	45.71	0.35	0.77%	45.50	46.24	133189	61024	1.84%
2026-01-29	46.00	45.36	-0.86	-1.86%	45.18	46.16	170092	77589	2.35%
2026-01-28	47.04	46.22	-0.92	-1.95%	46.20	47.05	154920	71845	2.14%
2026-01-27	46.85	47.14	0.24	0.51%	46.00	47.19	162087	75571	2.24%