长城科技 (603897) - 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
2026-06-18	37.21	38.36	1.16	3.12%	36.61	39.51	82110	31490	3.98%
2026-06-17	38.17	37.20	-1.35	-3.50%	37.00	39.31	73889	27901	3.58%
2026-06-16	37.68	38.55	1.06	2.83%	36.44	38.65	67500	25473	3.27%
2026-06-15	36.47	37.49	1.70	4.75%	36.04	38.10	79420	29535	3.85%
2026-06-12	36.95	35.79	-0.45	-1.24%	35.79	38.00	80897	29671	3.92%
2026-06-11	37.76	36.24	-1.05	-2.82%	36.10	37.88	67853	24920	3.29%
2026-06-10	39.88	37.29	-2.79	-6.96%	36.93	39.97	130475	49372	6.32%
2026-06-09	43.15	40.08	-3.07	-7.11%	39.93	45.00	137295	56733	6.65%
2026-06-08	41.49	43.15	0.99	2.35%	40.80	46.38	137568	60705	6.66%
2026-06-05	42.97	42.16	-0.69	-1.61%	41.08	43.50	56946	24082	2.76%
2026-06-04	44.84	42.85	-1.97	-4.40%	41.61	44.88	90867	39214	4.40%
2026-06-03	44.67	44.82	0.30	0.67%	43.96	46.75	63371	28639	3.07%
2026-06-02	47.01	45.72	-1.28	-2.72%	44.78	47.44	54328	24849	2.63%
2026-06-01	48.68	47.00	-1.68	-3.45%	46.85	49.61	69776	33270	3.38%
2026-05-29	50.30	48.68	-1.42	-2.83%	48.08	51.59	60273	30070	2.92%
2026-05-28	50.16	50.10	0.20	0.40%	48.50	50.18	52595	26080	2.55%
2026-05-27	49.99	49.90	-0.40	-0.80%	48.01	53.67	114853	57622	5.56%
2026-05-26	52.01	50.30	-2.98	-5.59%	49.26	53.63	103802	52735	5.03%
2026-05-25	58.24	53.28	-3.87	-6.77%	52.35	58.93	107799	58470	5.22%
2026-05-22	55.73	57.15	1.55	2.79%	54.20	58.50	111753	63570	5.41%
2026-05-21	54.63	55.60	0.42	0.76%	54.04	60.60	122145	70479	5.92%
2026-05-20	55.12	55.18	-1.26	-2.23%	53.99	55.84	68458	37635	3.32%
2026-05-19	57.00	56.44	-1.32	-2.29%	56.00	59.50	91610	52645	4.44%
2026-05-18	55.13	57.76	1.16	2.05%	53.93	59.30	143708	81235	6.96%
2026-05-15	51.77	56.60	4.05	7.71%	51.77	57.81	161672	90129	7.83%
2026-05-14	54.24	52.55	-1.75	-3.22%	52.55	54.98	81191	43594	3.93%
2026-05-13	54.65	54.30	-2.20	-3.89%	53.72	55.70	114045	62346	5.52%
2026-05-12	54.50	56.50	0.70	1.25%	54.42	59.78	141999	81701	6.88%
2026-05-11	56.67	55.80	-1.19	-2.09%	53.50	58.50	189333	106164	9.17%
2026-05-08	56.86	56.99	1.12	2.00%	55.35	59.78	149405	86488	7.24%
2026-05-07	53.50	55.87	3.37	6.42%	52.28	57.08	141238	78256	6.84%
2026-05-06	54.83	52.50	0.14	0.27%	52.25	55.50	145433	77697	7.04%
2026-04-30	48.50	52.36	4.76	10.00%	47.80	52.36	101922	51385	4.94%
2026-04-29	47.00	47.60	-1.20	-2.46%	46.97	48.88	61977	29737	3.00%
2026-04-28	48.70	48.80	0.10	0.21%	47.25	49.48	83805	40454	4.06%
2026-04-27	49.78	48.70	-1.10	-2.21%	47.01	49.86	100753	48787	4.88%
2026-04-24	51.32	49.80	-2.04	-3.94%	48.50	51.78	100663	50214	4.88%
2026-04-23	51.60	51.84	0.09	0.17%	49.60	52.80	112785	57529	5.46%
2026-04-22	48.94	51.75	0.35	0.68%	48.94	54.25	138021	71828	6.69%
2026-04-21	50.00	51.40	0.69	1.36%	48.67	51.61	140900	71104	6.83%
2026-04-20	51.70	50.71	-0.96	-1.86%	49.80	52.68	172752	88413	8.37%
2026-04-17	52.00	51.67	1.07	2.11%	49.50	52.96	240006	122392	11.63%
2026-04-16	46.10	50.60	4.60	10.00%	46.10	50.60	113086	56669	5.48%
2026-04-15	43.00	46.00	3.12	7.28%	41.29	46.17	210131	94126	10.18%
2026-04-14	40.82	42.88	2.01	4.92%	40.64	43.59	215811	90439	10.45%
2026-04-13	36.74	40.87	3.72	10.01%	36.37	40.87	140614	56251	6.81%
2026-04-10	36.51	37.15	0.67	1.84%	35.66	37.68	138696	50962	6.72%
2026-04-09	35.30	36.48	0.35	0.97%	34.88	37.15	143781	51957	6.96%
2026-04-08	34.89	36.13	2.08	6.11%	34.22	36.96	166579	59768	8.07%
2026-04-07	33.50	34.05	0.20	0.59%	33.50	36.35	142675	49426	6.91%
2026-04-03	31.78	33.85	2.04	6.41%	31.50	34.10	166923	55392	8.09%
2026-04-02	32.23	31.81	-0.74	-2.27%	31.36	32.35	86103	27380	4.17%
2026-04-01	31.90	32.55	1.24	3.96%	31.08	33.32	147817	47675	7.16%
2026-03-31	33.00	31.31	-1.58	-4.80%	31.31	33.05	118072	37455	5.72%
2026-03-30	30.08	32.89	2.99	10.00%	29.11	32.89	134022	42099	6.49%
2026-03-27	28.67	29.90	0.61	2.08%	28.30	30.38	90888	26698	4.40%
2026-03-26	30.89	29.29	-1.75	-5.64%	29.00	30.89	89814	26625	4.35%
2026-03-25	30.70	31.04	0.42	1.37%	30.13	31.25	86487	26701	4.19%
2026-03-24	30.60	30.62	0.81	2.72%	29.60	30.97	91628	27724	4.44%
2026-03-23	31.55	29.81	-2.20	-6.87%	29.58	32.06	137664	42200	6.67%
2026-03-20	33.70	32.01	-1.36	-4.08%	32.00	34.16	146856	48378	7.11%
2026-03-19	32.79	33.37	0.23	0.69%	32.67	35.30	321188	110008	15.56%
2026-03-18	30.40	33.14	3.01	9.99%	30.16	33.14	192229	63347	9.31%
2026-03-17	34.07	30.13	-2.72	-8.28%	30.00	34.16	215043	66091	10.42%
2026-03-16	32.46	32.85	1.18	3.73%	32.46	34.84	262189	88933	12.70%