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
2025-08-01	34.89	35.30	0.62	1.79%	32.33	37.48	1677929	587936	23.17%
2025-07-31	30.57	34.68	3.15	9.99%	29.88	34.68	1489290	496516	20.56%
2025-07-30	30.65	31.53	0.90	2.94%	30.07	33.32	1134118	359157	15.66%
2025-07-29	29.01	30.63	1.10	3.73%	29.01	31.01	881786	265236	12.18%
2025-07-28	28.73	29.53	0.81	2.82%	28.73	30.50	700824	207696	9.68%
2025-07-25	29.67	28.72	-0.95	-3.20%	28.54	29.68	610341	176195	8.43%
2025-07-24	29.00	29.67	0.01	0.03%	28.96	29.93	803715	236260	11.10%
2025-07-23	31.96	29.66	-2.53	-7.86%	28.97	31.96	1124276	338419	15.52%
2025-07-22	29.00	32.19	2.93	10.01%	28.88	32.19	1513303	476803	20.90%
2025-07-21	28.50	29.26	0.04	0.14%	28.00	29.95	794446	231285	10.97%
2025-07-18	30.42	29.22	-1.16	-3.82%	29.10	30.59	1067678	316635	14.74%
2025-07-17	28.80	30.38	1.20	4.11%	28.80	30.46	1095737	325870	15.13%
2025-07-16	28.75	29.18	0.29	1.00%	28.05	30.48	1032065	301567	14.25%
2025-07-15	28.00	28.89	0.15	0.52%	27.51	29.29	686401	196105	9.48%
2025-07-14	28.13	28.74	0.61	2.17%	27.40	29.49	753619	215396	10.41%
2025-07-11	26.24	28.13	1.47	5.51%	26.24	28.95	931973	255833	12.87%
2025-07-10	27.48	26.66	-1.77	-6.23%	26.30	27.65	801733	213645	11.07%
2025-07-09	28.82	28.43	-0.34	-1.18%	28.20	30.40	969718	282126	13.39%
2025-07-08	28.28	28.77	0.08	0.28%	27.88	28.99	718877	204945	9.93%
2025-07-07	28.15	28.69	0.41	1.45%	27.33	28.78	743023	211113	10.26%
2025-07-04	29.64	28.28	-2.22	-7.28%	28.20	29.77	949945	273283	13.12%
2025-07-03	29.60	30.50	0.90	3.04%	28.45	31.63	1244212	372877	17.18%
2025-07-02	31.00	29.60	-2.36	-7.38%	29.00	31.46	1159559	349967	16.01%
2025-07-01	30.38	31.96	2.91	10.02%	28.10	31.96	1535242	469366	21.20%
2025-06-30	26.35	29.05	2.64	10.00%	26.33	29.05	902859	256365	12.47%
2025-06-27	24.69	26.41	1.86	7.58%	24.56	26.93	1610563	417612	22.24%
2025-06-26	23.77	24.55	2.23	9.99%	23.50	24.55	545823	131929	7.54%
2025-06-25	19.74	22.32	2.03	10.00%	19.74	22.32	1250778	272177	17.27%
2025-06-24	19.28	20.29	0.09	0.45%	18.18	21.71	1652726	331166	22.82%
2025-06-23	18.92	20.20	1.84	10.02%	18.92	20.20	668488	131773	9.23%
2025-06-20	16.71	18.36	1.67	10.01%	16.50	18.36	1123719	199507	15.52%
2025-06-19	15.93	16.69	1.52	10.02%	15.46	16.69	1360866	219246	18.79%
2025-06-18	13.60	15.17	1.38	10.01%	13.60	15.17	603160	89449	8.33%
2025-06-17	13.35	13.79	0.31	2.30%	13.16	14.22	454865	61936	6.28%
2025-06-16	13.49	13.48	0.09	0.67%	13.08	13.66	344015	46050	4.75%
2025-06-13	13.18	13.39	0.48	3.72%	13.00	13.62	419624	55762	5.79%
2025-06-12	13.12	12.91	-0.25	-1.90%	12.89	13.14	132154	17158	1.82%
2025-06-11	13.20	13.16	-0.03	-0.23%	13.05	13.22	113853	14980	1.57%
2025-06-10	13.50	13.19	-0.31	-2.30%	12.96	13.50	233104	30753	3.22%
2025-06-09	13.42	13.50	0.10	0.75%	13.42	13.66	221255	29928	3.06%
2025-06-06	13.96	13.40	-0.78	-5.50%	13.38	13.97	397777	54179	5.49%
2025-06-05	13.68	14.18	0.70	5.19%	13.46	14.48	565271	79273	7.81%
2025-06-04	13.57	13.48	-0.09	-0.66%	13.42	13.66	145476	19666	2.01%
2025-06-03	13.42	13.57	0.14	1.04%	13.35	13.67	188227	25504	2.60%
2025-05-30	13.33	13.43	-0.01	-0.07%	13.28	13.65	174913	23520	2.42%
2025-05-29	13.34	13.44	0.08	0.60%	13.25	13.59	130340	17535	1.80%
2025-05-28	13.60	13.36	-0.30	-2.20%	13.26	13.65	147441	19727	2.04%
2025-05-27	13.75	13.66	-0.13	-0.94%	13.49	13.78	167696	22790	2.32%
2025-05-26	13.56	13.79	0.24	1.77%	13.33	13.87	237565	32414	3.28%
2025-05-23	13.88	13.55	-0.43	-3.08%	13.51	13.97	308870	42302	4.26%
2025-05-22	13.26	13.98	0.59	4.41%	13.07	14.38	612599	85068	8.46%
2025-05-21	13.34	13.39	-0.04	-0.30%	13.22	14.01	287532	38753	3.97%
2025-05-20	13.50	13.43	-0.11	-0.81%	13.24	13.66	218022	29232	3.01%
2025-05-19	13.50	13.54	0.19	1.42%	13.18	13.60	243981	32622	3.37%
2025-05-16	13.29	13.35	0.09	0.68%	13.22	13.80	421330	56778	5.82%
2025-05-15	13.94	13.26	-0.77	-5.49%	13.25	13.96	458282	61760	6.33%
2025-05-14	13.63	14.03	0.44	3.24%	13.63	14.95	719403	102400	9.93%
2025-05-13	13.62	13.59	-0.04	-0.29%	13.39	14.00	619187	84476	8.55%
2025-05-12	12.84	13.63	0.52	3.97%	12.83	13.63	558900	74659	7.72%
2025-05-09	13.08	13.11	0.06	0.46%	12.67	13.26	382203	49673	5.28%
2025-05-08	12.80	13.05	0.10	0.77%	12.61	13.05	438899	56297	6.06%
2025-05-07	12.50	12.95	0.76	6.23%	12.41	13.30	565216	73172	7.80%
2025-05-06	11.98	12.19	0.15	1.25%	11.98	12.20	133425	16155	1.84%
2025-04-30	11.80	12.04	0.18	1.52%	11.78	12.08	131394	15729	1.81%
2025-04-29	11.46	11.86	0.30	2.60%	11.41	12.10	150062	17795	2.07%
2025-04-28	11.71	11.56	-0.15	-1.28%	11.49	11.71	62895	7270	0.87%
2025-04-25	11.78	11.71	-0.01	-0.09%	11.64	11.78	61606	7217	0.85%
2025-04-24	11.91	11.72	-0.19	-1.60%	11.63	11.93	85877	10089	1.19%