长城汽车 (601633) - 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
2026-05-07	19.92	19.85	-0.06	-0.30%	19.78	19.96	132979	26390	0.21%
2026-05-06	19.90	19.91	0.02	0.10%	19.68	20.00	228892	45426	0.37%
2026-04-30	19.95	19.89	-0.06	-0.30%	19.87	20.00	104314	20764	0.17%
2026-04-29	20.00	19.95	-0.06	-0.30%	19.90	20.10	161680	32311	0.26%
2026-04-28	20.15	20.01	-0.21	-1.04%	19.95	20.20	117995	23616	0.19%
2026-04-27	20.05	20.22	-0.01	-0.05%	19.76	20.35	167253	33657	0.27%
2026-04-24	20.40	20.23	-0.22	-1.08%	20.21	20.40	115811	23478	0.19%
2026-04-23	20.45	20.45	0.00	0.00%	20.31	20.51	112033	22878	0.18%
2026-04-22	20.70	20.45	-0.21	-1.02%	20.43	20.75	150925	31012	0.24%
2026-04-21	20.66	20.66	-0.04	-0.19%	20.52	20.73	83234	17163	0.13%
2026-04-20	20.71	20.70	-0.03	-0.14%	20.65	20.97	139764	29008	0.23%
2026-04-17	20.93	20.73	-0.21	-1.00%	20.61	20.93	114360	23673	0.18%
2026-04-16	21.04	20.94	0.01	0.05%	20.84	21.20	141498	29671	0.23%
2026-04-15	21.21	20.93	-0.28	-1.32%	20.91	21.30	115865	24326	0.19%
2026-04-14	21.45	21.21	-0.15	-0.70%	21.10	21.49	118269	25092	0.19%
2026-04-13	21.20	21.36	0.09	0.42%	21.08	21.55	167614	35799	0.27%
2026-04-10	20.76	21.27	0.57	2.75%	20.71	21.35	229832	48545	0.37%
2026-04-09	20.88	20.70	-0.31	-1.48%	20.66	20.94	105731	21962	0.17%
2026-04-08	20.81	21.01	0.30	1.45%	20.80	21.02	147794	30908	0.24%
2026-04-07	20.91	20.71	-0.05	-0.24%	20.55	20.92	96077	19874	0.15%
2026-04-03	21.00	20.76	-0.11	-0.53%	20.68	21.23	127460	26633	0.21%
2026-04-02	20.70	20.87	0.23	1.11%	20.66	21.04	167087	34846	0.27%
2026-04-01	20.78	20.64	0.01	0.05%	20.40	20.83	116595	23975	0.19%
2026-03-31	20.30	20.63	0.32	1.58%	20.25	20.92	149649	30950	0.24%
2026-03-30	20.75	20.31	-0.57	-2.73%	20.28	20.83	156101	31876	0.25%
2026-03-27	20.63	20.88	0.15	0.72%	20.58	20.90	106336	22111	0.17%
2026-03-26	20.87	20.73	-0.17	-0.81%	20.70	21.09	105469	22029	0.17%
2026-03-25	20.70	20.90	0.18	0.87%	20.55	20.95	128996	26871	0.21%
2026-03-24	20.95	20.72	-0.11	-0.53%	20.42	21.03	191097	39400	0.31%
2026-03-23	21.14	20.83	-0.46	-2.16%	20.72	21.50	258365	54360	0.42%
2026-03-20	21.01	21.29	0.35	1.67%	20.73	21.45	303218	64414	0.49%
2026-03-19	20.91	20.94	-0.13	-0.62%	20.81	21.18	199120	41801	0.32%
2026-03-18	21.15	21.07	-0.07	-0.33%	20.95	21.18	144191	30339	0.23%
2026-03-17	21.16	21.14	-0.01	-0.05%	21.14	21.45	198819	42314	0.32%
2026-03-16	21.00	21.15	0.08	0.38%	20.95	21.49	188552	39924	0.30%
2026-03-13	20.60	21.07	0.46	2.23%	20.48	21.18	292058	61237	0.47%
2026-03-12	20.45	20.61	0.09	0.44%	20.35	20.66	129563	26581	0.21%
2026-03-11	20.07	20.52	0.45	2.24%	20.07	20.68	198223	40471	0.32%
2026-03-10	20.04	20.07	0.05	0.25%	20.02	20.14	89893	18032	0.14%
2026-03-09	20.10	20.02	-0.17	-0.84%	19.90	20.10	116451	23286	0.19%
2026-03-06	19.97	20.19	0.23	1.15%	19.88	20.20	92486	18561	0.15%
2026-03-05	19.99	19.96	0.12	0.60%	19.89	20.12	119338	23866	0.19%
2026-03-04	20.01	19.84	-0.33	-1.64%	19.73	20.09	192050	38208	0.31%
2026-03-03	20.43	20.17	-0.25	-1.22%	20.17	20.60	208514	42461	0.34%
2026-03-02	20.40	20.42	-0.08	-0.39%	20.26	20.58	225434	45977	0.36%
2026-02-27	20.72	20.50	-0.30	-1.44%	20.50	20.82	223386	46089	0.36%
2026-02-26	20.97	20.80	-0.17	-0.81%	20.75	20.99	95821	19943	0.15%
2026-02-25	20.93	20.97	-0.07	-0.33%	20.92	21.22	151648	31960	0.24%
2026-02-24	20.73	21.04	0.37	1.79%	20.73	21.15	165129	34602	0.27%
2026-02-13	20.77	20.67	-0.09	-0.43%	20.66	20.85	90403	18753	0.15%
2026-02-12	21.04	20.76	-0.22	-1.05%	20.75	21.04	101675	21157	0.16%
2026-02-11	20.95	20.98	0.06	0.29%	20.88	21.12	91644	19260	0.15%
2026-02-10	21.00	20.92	-0.07	-0.33%	20.85	21.03	66169	13836	0.11%
2026-02-09	20.96	20.99	0.06	0.29%	20.87	21.13	119836	25146	0.19%
2026-02-06	21.07	20.93	-0.23	-1.09%	20.92	21.15	111738	23450	0.18%
2026-02-05	20.73	21.16	0.35	1.68%	20.70	21.28	209958	44210	0.34%
2026-02-04	20.49	20.81	0.30	1.46%	20.41	20.84	155003	32017	0.25%
2026-02-03	20.48	20.51	0.07	0.34%	20.37	20.60	139084	28483	0.22%
2026-02-02	20.52	20.44	-0.25	-1.21%	20.41	20.85	174452	35885	0.28%
2026-01-30	21.14	20.69	-0.41	-1.94%	20.68	21.15	177433	36935	0.29%
2026-01-29	20.85	21.10	0.23	1.10%	20.58	21.10	266325	55326	0.43%
2026-01-28	21.10	20.87	-0.22	-1.04%	20.85	21.15	203587	42625	0.33%