中国长城(000066)股票行情
中国长城(000066)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 14.48 | 14.67 | 0.19 | 1.31% | 14.48 | 14.77 | 668727 | 98103.86 | 2.07% |
| 2025-04-29 | 14.24 | 14.48 | 0.12 | 0.84% | 14.15 | 14.55 | 577888 | 83488.15 | 1.79% |
| 2025-04-28 | 14.50 | 14.36 | -0.15 | -1.03% | 14.30 | 14.78 | 535908 | 77457.72 | 1.66% |
| 2025-04-25 | 14.60 | 14.51 | -0.01 | -0.07% | 14.43 | 14.75 | 792277 | 115669.47 | 2.46% |
| 2025-04-24 | 15.10 | 14.52 | -0.61 | -4.03% | 14.50 | 15.10 | 1226188 | 179696.00 | 3.80% |
| 2025-04-23 | 15.35 | 15.13 | -0.16 | -1.05% | 15.10 | 15.43 | 1032901 | 157265.14 | 3.20% |
| 2025-04-22 | 15.41 | 15.29 | -0.25 | -1.61% | 15.25 | 15.50 | 790154 | 121232.42 | 2.45% |
| 2025-04-21 | 15.20 | 15.54 | 0.34 | 2.24% | 15.10 | 15.65 | 1077691 | 165889.23 | 3.34% |
| 2025-04-18 | 15.40 | 15.20 | -0.31 | -2.00% | 15.18 | 15.61 | 1063003 | 162875.80 | 3.30% |
| 2025-04-17 | 15.60 | 15.51 | -0.41 | -2.58% | 15.50 | 16.06 | 1427213 | 224725.91 | 4.42% |
| 2025-04-16 | 15.59 | 15.92 | 0.14 | 0.89% | 15.59 | 16.14 | 1588528 | 252782.72 | 4.92% |
| 2025-04-15 | 16.45 | 15.78 | -0.92 | -5.51% | 15.75 | 16.45 | 2386419 | 381831.56 | 7.40% |
| 2025-04-14 | 16.20 | 16.70 | 0.30 | 1.83% | 16.00 | 16.94 | 3514242 | 574710.31 | 10.89% |
| 2025-04-11 | 16.15 | 16.40 | 0.00 | 0.00% | 16.15 | 17.18 | 3613100 | 602396.31 | 11.20% |
| 2025-04-10 | 16.49 | 16.40 | -0.09 | -0.55% | 16.20 | 17.30 | 5144455 | 861543.94 | 15.95% |
| 2025-04-09 | 15.40 | 16.49 | 1.50 | 10.01% | 15.03 | 16.49 | 3321867 | 532884.81 | 10.30% |
| 2025-04-08 | 13.63 | 14.99 | 1.36 | 9.98% | 13.26 | 14.99 | 2029962 | 283941.06 | 6.29% |
| 2025-04-07 | 13.62 | 13.63 | -0.51 | -3.61% | 13.01 | 14.88 | 1921529 | 269761.69 | 5.96% |
| 2025-04-03 | 13.90 | 14.14 | 0.10 | 0.71% | 13.80 | 14.35 | 531462 | 75183.81 | 1.65% |
| 2025-04-02 | 14.02 | 14.04 | -0.02 | -0.14% | 14.00 | 14.14 | 239428 | 33701.66 | 0.74% |
| 2025-04-01 | 14.12 | 14.06 | -0.02 | -0.14% | 14.04 | 14.20 | 334962 | 47312.50 | 1.04% |
| 2025-03-31 | 14.01 | 14.08 | -0.03 | -0.21% | 13.68 | 14.13 | 503909 | 69927.06 | 1.56% |
| 2025-03-28 | 14.20 | 14.11 | -0.12 | -0.84% | 14.10 | 14.29 | 306743 | 43498.85 | 0.95% |
| 2025-03-27 | 14.15 | 14.23 | 0.06 | 0.42% | 14.02 | 14.39 | 460694 | 65511.00 | 1.43% |
| 2025-03-26 | 14.16 | 14.17 | 0.05 | 0.35% | 14.14 | 14.34 | 399760 | 56911.38 | 1.24% |
| 2025-03-25 | 14.39 | 14.12 | -0.27 | -1.88% | 14.03 | 14.48 | 516544 | 73538.08 | 1.60% |
| 2025-03-24 | 15.00 | 14.39 | -0.66 | -4.39% | 14.14 | 15.20 | 996650 | 144558.03 | 3.09% |
| 2025-03-21 | 15.42 | 15.05 | -0.55 | -3.53% | 15.05 | 15.47 | 715146 | 108886.78 | 2.22% |
| 2025-03-20 | 15.47 | 15.60 | 0.10 | 0.65% | 15.32 | 15.88 | 736575 | 114986.70 | 2.28% |
| 2025-03-19 | 15.61 | 15.50 | -0.19 | -1.21% | 15.44 | 15.64 | 529838 | 82150.20 | 1.64% |
| 2025-03-18 | 15.74 | 15.69 | -0.02 | -0.13% | 15.65 | 15.90 | 542968 | 85446.21 | 1.68% |
| 2025-03-17 | 15.78 | 15.71 | -0.01 | -0.06% | 15.66 | 15.96 | 597389 | 94385.27 | 1.85% |
| 2025-03-14 | 15.54 | 15.72 | 0.19 | 1.22% | 15.41 | 15.81 | 778604 | 121865.45 | 2.41% |
| 2025-03-13 | 16.00 | 15.53 | -0.53 | -3.30% | 15.43 | 16.03 | 911760 | 142697.64 | 2.83% |
| 2025-03-12 | 16.02 | 16.06 | 0.13 | 0.82% | 16.02 | 16.42 | 1003630 | 162381.31 | 3.11% |
| 2025-03-11 | 15.62 | 15.93 | 0.01 | 0.06% | 15.57 | 16.02 | 689320 | 109265.80 | 2.14% |
| 2025-03-10 | 16.34 | 15.92 | -0.56 | -3.40% | 15.85 | 16.38 | 1211714 | 193826.53 | 3.76% |
| 2025-03-07 | 16.82 | 16.48 | -0.60 | -3.51% | 16.34 | 16.95 | 1595017 | 265969.34 | 4.94% |
| 2025-03-06 | 16.63 | 17.08 | 0.58 | 3.52% | 16.53 | 17.17 | 2025719 | 343312.06 | 6.28% |
| 2025-03-05 | 16.57 | 16.50 | -0.23 | -1.37% | 16.35 | 16.74 | 1051036 | 173462.91 | 3.26% |
| 2025-03-04 | 16.20 | 16.73 | 0.23 | 1.39% | 16.13 | 16.85 | 1441860 | 237440.53 | 4.47% |
| 2025-03-03 | 16.32 | 16.50 | 0.31 | 1.91% | 15.80 | 16.79 | 1576370 | 256718.95 | 4.89% |
| 2025-02-28 | 16.84 | 16.19 | -0.64 | -3.80% | 16.15 | 17.29 | 1988860 | 333836.97 | 6.17% |
| 2025-02-27 | 17.20 | 16.83 | -0.44 | -2.55% | 16.52 | 17.46 | 2163403 | 366261.09 | 6.71% |
| 2025-02-26 | 17.20 | 17.27 | -0.42 | -2.37% | 16.88 | 17.51 | 3057772 | 526823.94 | 9.48% |
| 2025-02-25 | 16.29 | 17.69 | 0.99 | 5.93% | 16.16 | 18.37 | 4913974 | 864182.69 | 15.23% |
| 2025-02-24 | 16.36 | 16.70 | 0.55 | 3.41% | 16.13 | 16.88 | 2692374 | 445741.09 | 8.35% |
| 2025-02-21 | 15.47 | 16.15 | 0.80 | 5.21% | 15.30 | 16.26 | 2361065 | 373261.84 | 7.32% |
| 2025-02-20 | 15.65 | 15.35 | -0.37 | -2.35% | 15.26 | 15.67 | 1485642 | 228827.34 | 4.72% |
| 2025-02-19 | 15.52 | 15.72 | 0.00 | 0.00% | 15.36 | 15.95 | 1886607 | 295125.44 | 6.00% |
| 2025-02-18 | 16.44 | 15.72 | -1.04 | -6.21% | 15.70 | 17.05 | 2334327 | 382761.75 | 7.42% |
| 2025-02-17 | 16.96 | 16.76 | -0.14 | -0.83% | 16.33 | 17.31 | 3031939 | 509637.88 | 9.64% |
| 2025-02-14 | 15.99 | 16.90 | 0.79 | 4.90% | 15.66 | 17.38 | 3636887 | 603868.19 | 11.56% |
| 2025-02-13 | 15.60 | 16.11 | 0.47 | 3.01% | 15.11 | 16.66 | 3026915 | 480931.75 | 9.62% |
| 2025-02-12 | 15.21 | 15.64 | 0.28 | 1.82% | 15.21 | 15.84 | 1763670 | 275031.34 | 5.60% |
| 2025-02-11 | 16.10 | 15.36 | -0.69 | -4.30% | 15.30 | 16.10 | 2264646 | 350992.16 | 7.20% |
| 2025-02-10 | 15.20 | 16.05 | 1.18 | 7.94% | 14.84 | 16.28 | 3230432 | 502259.09 | 10.27% |
| 2025-02-07 | 14.23 | 14.87 | 0.64 | 4.50% | 14.09 | 15.22 | 2614915 | 385620.62 | 8.31% |
| 2025-02-06 | 13.60 | 14.23 | 0.55 | 4.02% | 13.48 | 14.24 | 1589732 | 222851.69 | 5.05% |
| 2025-02-05 | 13.30 | 13.68 | 0.68 | 5.23% | 13.22 | 13.95 | 1419055 | 193530.22 | 4.51% |
| 2025-01-27 | 13.74 | 13.00 | -0.60 | -4.41% | 13.00 | 13.79 | 798414 | 106190.68 | 2.54% |
| 2025-01-24 | 13.28 | 13.60 | 0.30 | 2.26% | 13.25 | 13.69 | 793205 | 107484.77 | 2.52% |
| 2025-01-23 | 13.57 | 13.30 | -0.10 | -0.75% | 13.30 | 14.14 | 1242004 | 170806.48 | 3.95% |
| 2025-01-22 | 13.51 | 13.40 | -0.23 | -1.69% | 13.36 | 13.60 | 495202 | 66611.73 | 1.57% |
| 2025-01-21 | 13.79 | 13.63 | -0.15 | -1.09% | 13.58 | 13.91 | 571531 | 78203.22 | 1.82% |
| 2025-01-20 | 13.71 | 13.78 | 0.15 | 1.10% | 13.70 | 14.06 | 889893 | 123361.06 | 2.83% |
| 2025-01-17 | 13.53 | 13.63 | -0.05 | -0.37% | 13.39 | 13.85 | 886034 | 120434.81 | 2.82% |
| 2025-01-16 | 13.77 | 13.68 | -0.27 | -1.94% | 13.48 | 14.25 | 1446372 | 199501.72 | 4.60% |
| 2025-01-15 | 14.05 | 13.95 | -0.14 | -0.99% | 13.78 | 14.18 | 1009567 | 140794.89 | 3.21% |
| 2025-01-14 | 13.49 | 14.09 | 0.69 | 5.15% | 13.41 | 14.13 | 1482877 | 205843.02 | 4.71% |
| 2025-01-13 | 13.02 | 13.40 | 0.12 | 0.90% | 12.91 | 13.65 | 1014047 | 135042.19 | 3.22% |
| 2025-01-10 | 13.55 | 13.28 | -0.37 | -2.71% | 13.23 | 13.89 | 875924 | 119111.64 | 2.78% |
| 2025-01-09 | 13.34 | 13.65 | 0.22 | 1.64% | 13.30 | 13.90 | 1133538 | 154758.34 | 3.60% |
| 2025-01-08 | 13.50 | 13.43 | -0.07 | -0.52% | 12.96 | 13.58 | 927666 | 123586.55 | 2.95% |
| 2025-01-07 | 13.22 | 13.50 | 0.34 | 2.58% | 13.18 | 13.54 | 888485 | 119111.14 | 2.82% |
| 2025-01-06 | 13.09 | 13.16 | -0.05 | -0.38% | 12.97 | 13.35 | 825023 | 108706.45 | 2.62% |
| 2025-01-03 | 14.05 | 13.21 | -0.74 | -5.30% | 13.18 | 14.10 | 1100027 | 148906.25 | 3.50% |
| 2025-01-02 | 14.55 | 13.95 | -0.62 | -4.26% | 13.78 | 14.55 | 1136454 | 160988.22 | 3.61% |
| 2024-12-31 | 15.29 | 14.57 | -0.63 | -4.14% | 14.56 | 15.30 | 1061130 | 157297.38 | 3.37% |
| 2024-12-30 | 15.51 | 15.20 | -0.18 | -1.17% | 15.11 | 15.51 | 698445 | 106697.51 | 2.22% |
深证大盘股票行情在线 K线走势图
