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
2026-06-26	15.60	15.10	-0.57	-3.64%	15.10	15.66	202164	30920	0.33%
2026-06-25	15.95	15.67	-0.35	-2.18%	15.60	16.09	208733	32933	0.34%
2026-06-24	16.60	16.02	-0.52	-3.14%	16.01	16.71	195114	31607	0.31%
2026-06-23	16.92	16.54	-0.48	-2.82%	16.53	17.16	198738	33334	0.32%
2026-06-22	17.52	17.02	-0.63	-3.57%	16.86	17.57	271072	46259	0.44%
2026-06-18	16.81	17.65	0.83	4.93%	16.28	18.15	463128	79623	0.74%
2026-06-17	17.26	16.82	-0.49	-2.83%	16.82	17.27	192836	32722	0.31%
2026-06-16	17.68	17.31	-0.43	-2.42%	17.28	17.90	215112	37764	0.35%
2026-06-15	17.60	17.74	0.14	0.80%	17.58	17.95	300229	53327	0.48%
2026-06-12	17.41	17.60	0.08	0.46%	17.41	18.25	782687	139753	1.26%
2026-06-11	17.00	17.52	0.39	2.28%	16.97	17.68	406428	70687	0.65%
2026-06-10	16.52	17.13	0.56	3.38%	16.45	17.20	396885	67386	0.64%
2026-06-09	16.40	16.57	0.16	0.98%	16.30	16.58	165023	27175	0.27%
2026-06-08	16.60	16.41	-0.33	-1.97%	16.24	16.72	242600	39869	0.39%
2026-06-05	16.66	16.74	0.08	0.48%	16.48	16.87	215952	36042	0.35%
2026-06-04	16.93	16.66	-0.33	-1.94%	16.57	16.93	221570	36989	0.36%
2026-06-03	17.01	16.99	-0.05	-0.29%	16.43	17.03	293983	49397	0.47%
2026-06-02	16.90	17.04	0.05	0.29%	16.72	17.28	372246	63162	0.60%
2026-06-01	16.88	16.99	0.10	0.59%	16.70	17.30	396062	67310	0.64%
2026-05-29	16.86	16.89	0.02	0.12%	16.75	17.00	317281	53546	0.51%
2026-05-28	17.20	16.87	-0.38	-2.20%	16.71	17.23	227342	38410	0.37%
2026-05-27	17.45	17.25	-0.20	-1.15%	17.09	17.54	213378	36786	0.34%
2026-05-26	17.58	17.45	-0.13	-0.74%	17.36	17.90	221145	38819	0.36%
2026-05-25	17.74	17.58	-0.13	-0.73%	17.48	17.85	163657	28870	0.26%
2026-05-22	17.80	17.71	-0.12	-0.67%	17.57	17.92	169841	30112	0.27%
2026-05-21	18.13	17.83	-0.30	-1.65%	17.76	18.24	233113	42036	0.38%
2026-05-20	18.46	18.13	-0.32	-1.73%	18.07	18.46	144443	26262	0.23%
2026-05-19	18.48	18.45	0.01	0.05%	18.42	18.85	182110	33784	0.29%
2026-05-18	19.05	18.44	-0.65	-3.40%	18.36	19.06	250704	46629	0.40%
2026-05-15	19.20	19.09	-0.06	-0.31%	19.00	19.32	134933	25837	0.22%
2026-05-14	19.53	19.15	-0.39	-2.00%	19.11	19.55	169093	32597	0.27%
2026-05-13	19.69	19.54	-0.17	-0.86%	19.44	19.70	152050	29667	0.24%
2026-05-12	19.80	19.71	-0.09	-0.45%	19.70	19.80	102979	20315	0.17%
2026-05-11	19.81	19.80	0.00	0.00%	19.65	19.87	163586	32253	0.26%
2026-05-08	19.87	19.80	-0.05	-0.25%	19.78	19.92	135154	26795	0.22%
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%