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
2026-05-06	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%
2026-03-13	33.83	31.67	-2.43	-7.13%	31.65	33.99	128067	41455	6.20%
2026-03-12	35.26	34.10	-0.77	-2.21%	33.51	35.26	118277	40204	5.73%
2026-03-11	34.40	34.87	0.34	0.98%	34.01	35.10	137075	47560	6.64%
2026-03-10	33.71	34.53	1.31	3.94%	33.31	35.07	131379	45139	6.36%
2026-03-09	32.50	33.22	-1.17	-3.40%	32.36	33.84	108154	35711	5.24%
2026-03-06	34.25	34.39	0.06	0.17%	33.60	34.75	116698	39997	5.65%
2026-03-05	34.09	34.33	0.31	0.91%	34.06	35.61	148480	51205	7.19%
2026-03-04	32.95	34.02	0.58	1.73%	32.78	34.55	175277	59323	8.49%
2026-03-03	33.70	33.44	-0.26	-0.77%	33.18	35.35	303173	103658	14.69%
2026-03-02	30.10	33.70	3.06	9.99%	30.07	33.70	188817	62299	9.15%
2026-02-27	27.61	30.64	2.79	10.02%	27.61	30.64	166971	49579	8.09%
2026-02-26	27.39	27.85	0.44	1.61%	27.31	27.95	37616	10428	1.82%
2026-02-25	27.52	27.41	-0.11	-0.40%	27.25	27.52	28405	7775	1.38%
2026-02-24	26.80	27.52	0.85	3.19%	26.77	27.58	40527	11077	1.96%
2026-02-13	26.88	26.67	-0.32	-1.19%	26.65	26.95	21436	5743	1.04%
2026-02-12	26.91	26.99	0.08	0.30%	26.58	27.08	22636	6099	1.10%
2026-02-11	26.71	26.91	0.21	0.79%	26.63	27.06	23178	6239	1.12%
2026-02-10	26.77	26.70	-0.10	-0.37%	26.67	26.87	19513	5225	0.95%
2026-02-09	26.55	26.80	0.46	1.75%	26.45	26.94	27655	7385	1.34%
2026-02-06	25.79	26.34	0.31	1.19%	25.75	26.60	30341	8003	1.47%
2026-02-05	26.50	26.03	-0.47	-1.77%	25.98	26.54	25282	6608	1.22%
2026-02-04	26.31	26.50	0.19	0.72%	26.25	26.76	28408	7532	1.38%
2026-02-03	26.30	26.31	0.20	0.77%	26.03	26.35	33150	8680	1.61%
2026-02-02	25.68	26.11	0.25	0.97%	25.68	26.59	62271	16383	3.02%
2026-01-30	26.05	25.86	-0.22	-0.84%	25.27	26.06	51605	13245	2.50%
2026-01-29	26.62	26.08	-0.71	-2.65%	25.88	26.76	61678	16239	2.99%
2026-01-28	27.33	26.79	-0.49	-1.80%	26.68	27.37	44330	11931	2.15%
2026-01-27	27.61	27.28	-0.62	-2.22%	26.73	27.79	61070	16571	2.96%
2026-01-26	28.50	27.90	-0.59	-2.07%	27.50	28.55	59827	16712	2.90%