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
2026-08-21	15.53	15.21	-0.34	-2.19%	15.17	15.53	125225	19130	0.20%
2026-08-20	15.23	15.55	0.32	2.10%	15.23	15.56	143417	22150	0.23%
2026-08-19	15.31	15.23	-0.10	-0.65%	15.18	15.36	106574	16273	0.17%
2026-08-18	15.40	15.33	-0.12	-0.78%	15.25	15.44	98008	15028	0.16%
2026-08-17	15.42	15.45	0.03	0.19%	15.29	15.48	92318	14198	0.15%
2026-08-14	15.50	15.42	-0.09	-0.58%	15.31	15.55	101262	15623	0.16%
2026-08-13	15.76	15.51	-0.24	-1.52%	15.48	15.76	127182	19841	0.20%
2026-08-12	15.59	15.75	0.16	1.03%	15.52	15.80	129024	20224	0.21%
2026-08-11	15.70	15.59	-0.10	-0.64%	15.53	15.77	118839	18572	0.19%
2026-08-10	15.65	15.69	0.11	0.71%	15.51	15.80	152060	23867	0.24%
2026-08-07	15.67	15.58	-0.14	-0.89%	15.47	15.72	179734	28013	0.29%
2026-08-06	15.97	15.72	-0.25	-1.57%	15.51	15.98	195298	30630	0.31%
2026-08-05	16.09	15.97	-0.10	-0.62%	15.80	16.14	180889	28857	0.29%
2026-08-04	16.69	16.07	-0.62	-3.71%	16.04	16.70	237066	38490	0.38%
2026-08-03	16.80	16.69	-0.12	-0.71%	16.62	16.84	134973	22551	0.22%
2026-07-31	16.81	16.81	-0.21	-1.23%	16.55	16.87	198552	33206	0.32%
2026-07-30	16.60	17.02	0.40	2.41%	16.50	17.10	225014	38012	0.36%
2026-07-29	16.40	16.62	0.19	1.16%	16.34	16.71	169761	28207	0.27%
2026-07-28	16.09	16.43	0.28	1.73%	16.04	16.50	162549	26488	0.26%
2026-07-27	16.12	16.15	0.03	0.19%	15.93	16.33	139233	22512	0.22%
2026-07-24	16.12	16.12	-0.09	-0.56%	16.08	16.36	110075	17800	0.18%
2026-07-23	16.09	16.21	0.13	0.81%	15.86	16.26	137771	22186	0.22%
2026-07-22	16.06	16.08	-0.01	-0.06%	15.75	16.14	194428	30980	0.31%
2026-07-21	16.37	16.09	-0.27	-1.65%	16.06	16.84	292389	47969	0.47%
2026-07-20	15.70	16.36	0.70	4.47%	15.70	16.44	269943	43438	0.43%
2026-07-17	15.85	15.66	-0.23	-1.45%	15.56	16.14	201473	31783	0.32%
2026-07-16	15.54	15.89	0.31	1.99%	15.40	15.95	212367	33424	0.34%
2026-07-15	15.00	15.58	0.55	3.66%	14.91	15.60	220898	34127	0.36%
2026-07-14	14.98	15.03	0.03	0.20%	14.88	15.08	127888	19171	0.21%
2026-07-13	14.91	15.00	0.09	0.60%	14.76	15.04	147329	21910	0.24%
2026-07-10	15.07	15.26	0.20	1.33%	14.81	15.45	172848	26264	0.28%
2026-07-09	15.23	15.06	-0.24	-1.57%	15.02	15.27	130693	19747	0.21%
2026-07-08	15.46	15.30	-0.21	-1.35%	15.20	15.59	114972	17640	0.18%
2026-07-07	15.73	15.51	-0.26	-1.65%	15.38	15.95	146301	22816	0.24%
2026-07-06	15.45	15.77	0.40	2.60%	15.26	15.86	233338	36529	0.38%
2026-07-03	15.00	15.37	0.37	2.47%	14.95	15.40	240849	36779	0.39%
2026-07-02	15.20	15.00	-0.06	-0.40%	14.85	15.48	246023	37118	0.40%
2026-07-01	15.09	15.06	-0.03	-0.20%	14.83	15.20	170537	25660	0.27%
2026-06-30	15.38	15.09	-0.36	-2.33%	15.03	15.59	181500	27529	0.29%
2026-06-29	15.10	15.45	0.35	2.32%	14.67	15.64	263800	40190	0.42%
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%