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
2026-08-14	32.80	32.00	-2.68	-7.73%	31.21	33.64	276421	89024	13.39%
2026-08-13	32.04	34.68	2.63	8.21%	32.03	35.20	412311	139033	19.97%
2026-08-12	30.00	32.05	2.91	9.99%	28.81	32.05	342422	103014	16.59%
2026-08-11	26.38	29.14	2.65	10.00%	26.08	29.14	113954	31615	5.52%
2026-08-10	26.81	26.49	-0.02	-0.08%	26.00	26.82	53573	14112	2.60%
2026-08-07	26.65	26.51	-0.06	-0.23%	25.83	26.69	69643	18289	3.37%
2026-08-06	26.34	26.57	0.19	0.72%	26.03	26.88	60214	15939	2.92%
2026-08-05	25.95	26.38	0.53	2.05%	25.70	26.49	69289	18152	3.36%
2026-08-04	25.63	25.85	0.57	2.25%	25.07	26.12	70767	18194	3.43%
2026-08-03	24.62	25.28	0.78	3.18%	24.30	25.73	78777	19883	3.82%
2026-07-31	24.20	24.50	0.89	3.77%	24.20	25.10	72518	17928	3.51%
2026-07-30	24.43	23.61	-1.08	-4.37%	23.51	24.97	74864	18047	3.63%
2026-07-29	24.43	24.69	0.27	1.11%	24.00	24.89	71247	17446	3.45%
2026-07-28	24.86	24.42	-0.44	-1.77%	24.36	25.19	61453	15182	2.98%
2026-07-27	23.09	24.86	1.52	6.51%	23.01	24.90	81070	19767	3.93%
2026-07-24	24.01	23.34	-1.07	-4.38%	23.18	24.20	59161	13996	2.87%
2026-07-23	22.72	24.41	1.46	6.36%	22.72	24.43	82724	19693	4.01%
2026-07-22	23.15	22.95	-0.50	-2.13%	22.74	23.60	62656	14457	3.04%
2026-07-21	22.43	23.45	1.01	4.50%	20.69	23.46	121712	27110	5.90%
2026-07-20	23.87	22.44	-1.12	-4.75%	22.01	24.26	106195	24561	5.14%
2026-07-17	25.70	23.56	-2.34	-9.03%	23.43	25.88	132860	32516	6.44%
2026-07-16	26.20	25.90	-0.56	-2.12%	25.75	26.60	46224	12078	2.24%
2026-07-15	26.77	26.46	-0.31	-1.16%	26.36	27.24	46104	12305	2.23%
2026-07-14	26.47	26.77	0.20	0.75%	25.93	26.83	75755	19978	3.67%
2026-07-13	27.86	26.57	-1.46	-5.21%	26.30	27.86	63040	16925	3.05%
2026-07-10	28.04	28.03	-0.29	-1.02%	28.03	28.80	74314	21086	3.60%
2026-07-09	28.62	28.32	-0.22	-0.77%	27.15	28.78	96747	27084	4.69%
2026-07-08	30.05	28.54	-1.69	-5.59%	28.51	30.23	84516	24683	4.09%
2026-07-07	31.84	30.23	-1.81	-5.65%	30.00	32.32	91201	28067	4.42%
2026-07-06	34.01	32.04	-2.28	-6.64%	32.01	34.72	150769	49830	7.30%
2026-07-03	38.56	34.32	-3.09	-8.26%	33.90	38.57	257751	90674	12.49%
2026-07-02	34.51	37.41	3.40	10.00%	33.02	37.41	59616	21889	2.89%
2026-07-01	32.30	34.01	1.55	4.78%	32.09	34.93	75914	25363	3.68%
2026-06-30	32.54	32.46	0.34	1.06%	31.65	33.45	80885	26162	3.92%
2026-06-29	33.00	32.12	-0.58	-1.77%	31.95	34.09	85573	27844	4.15%
2026-06-26	35.50	32.70	-1.97	-5.68%	32.70	35.50	65786	21974	3.19%
2026-06-25	37.23	34.67	-2.65	-7.10%	34.61	37.88	89299	31955	4.33%
2026-06-24	35.44	37.32	1.72	4.83%	34.86	38.78	103123	37968	5.00%
2026-06-23	36.49	35.60	-0.80	-2.20%	35.46	37.09	80962	29155	3.92%
2026-06-22	38.36	36.40	-1.96	-5.11%	35.80	38.36	76754	27993	3.72%
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%