长城电工(600192)股票行情
长城电工(600192)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 |
|---|
| 2025-08-01 | 9.79 | 9.87 | -0.02 | -0.20% | 9.50 | 10.20 | 311645 | 30625.60 | 7.05% |
| 2025-07-31 | 9.95 | 9.89 | 0.07 | 0.71% | 9.76 | 10.07 | 323132 | 31978.68 | 7.31% |
| 2025-07-30 | 10.15 | 9.82 | -0.26 | -2.58% | 9.75 | 10.25 | 355027 | 35358.96 | 8.04% |
| 2025-07-29 | 10.78 | 10.08 | -0.21 | -2.04% | 10.04 | 10.78 | 657611 | 67750.95 | 14.89% |
| 2025-07-28 | 9.57 | 10.29 | 0.94 | 10.05% | 9.44 | 10.29 | 404695 | 40863.74 | 9.16% |
| 2025-07-25 | 9.49 | 9.35 | -0.15 | -1.58% | 9.31 | 9.49 | 176892 | 16549.84 | 4.00% |
| 2025-07-24 | 9.41 | 9.50 | -0.06 | -0.63% | 9.30 | 9.61 | 216457 | 20448.97 | 4.90% |
| 2025-07-23 | 9.93 | 9.56 | -0.51 | -5.06% | 9.56 | 9.94 | 355133 | 34429.57 | 8.04% |
| 2025-07-22 | 9.93 | 10.07 | 0.14 | 1.41% | 9.56 | 10.23 | 618617 | 61387.24 | 14.00% |
| 2025-07-21 | 9.36 | 9.93 | 0.57 | 6.09% | 9.36 | 9.99 | 619248 | 60444.41 | 14.02% |
| 2025-07-18 | 9.50 | 9.36 | -0.13 | -1.37% | 9.29 | 9.55 | 258766 | 24234.29 | 5.86% |
| 2025-07-17 | 9.39 | 9.49 | 0.10 | 1.06% | 9.29 | 9.49 | 291893 | 27516.85 | 6.61% |
| 2025-07-16 | 9.44 | 9.39 | -0.10 | -1.05% | 9.33 | 9.50 | 251705 | 23664.46 | 5.70% |
| 2025-07-15 | 9.81 | 9.49 | -0.36 | -3.65% | 9.35 | 9.81 | 454676 | 43141.14 | 10.29% |
| 2025-07-14 | 9.90 | 9.85 | -0.27 | -2.67% | 9.77 | 10.17 | 506822 | 50245.62 | 11.47% |
| 2025-07-11 | 10.00 | 10.12 | -0.14 | -1.36% | 9.67 | 10.46 | 740483 | 74419.48 | 16.76% |
| 2025-07-10 | 10.92 | 10.26 | -1.14 | -10.00% | 10.26 | 10.92 | 882581 | 92579.34 | 19.98% |
| 2025-07-09 | 11.17 | 11.40 | -0.26 | -2.23% | 11.17 | 12.08 | 1142998 | 131617.36 | 25.87% |
| 2025-07-08 | 11.83 | 11.66 | 0.16 | 1.39% | 11.36 | 12.47 | 1553288 | 184601.66 | 35.16% |
| 2025-07-07 | 10.03 | 11.50 | 1.05 | 10.05% | 9.87 | 11.50 | 1213753 | 133456.30 | 27.48% |
| 2025-07-04 | 9.63 | 10.45 | 0.46 | 4.60% | 9.63 | 10.87 | 1360913 | 139635.45 | 30.81% |
| 2025-07-03 | 11.39 | 9.99 | -0.36 | -3.48% | 9.99 | 11.39 | 1547690 | 169405.38 | 35.04% |
| 2025-07-02 | 10.30 | 10.35 | 0.94 | 9.99% | 9.88 | 10.35 | 385002 | 39378.38 | 8.72% |
| 2025-07-01 | 9.04 | 9.41 | 0.86 | 10.06% | 8.93 | 9.41 | 351481 | 32781.62 | 7.96% |
| 2025-06-30 | 7.77 | 8.55 | 0.78 | 10.04% | 7.72 | 8.55 | 329659 | 27664.28 | 7.46% |
| 2025-06-27 | 7.63 | 7.77 | 0.00 | 0.00% | 7.63 | 7.93 | 292745 | 22796.27 | 6.63% |
| 2025-06-26 | 7.45 | 7.77 | 0.29 | 3.88% | 7.42 | 8.17 | 413220 | 32169.05 | 9.35% |
| 2025-06-25 | 7.46 | 7.48 | 0.03 | 0.40% | 7.36 | 7.60 | 128570 | 9612.06 | 2.91% |
| 2025-06-24 | 7.33 | 7.45 | 0.04 | 0.54% | 7.31 | 7.49 | 108172 | 8046.36 | 2.45% |
| 2025-06-23 | 7.19 | 7.41 | 0.21 | 2.92% | 7.08 | 7.45 | 118032 | 8648.42 | 2.67% |
| 2025-06-20 | 7.23 | 7.20 | -0.06 | -0.83% | 7.16 | 7.33 | 109637 | 7923.75 | 2.48% |
| 2025-06-19 | 7.50 | 7.26 | -0.27 | -3.59% | 7.21 | 7.53 | 201865 | 14834.73 | 4.57% |
| 2025-06-18 | 7.68 | 7.53 | -0.15 | -1.95% | 7.51 | 7.68 | 107243 | 8105.10 | 2.43% |
| 2025-06-17 | 7.75 | 7.68 | -0.02 | -0.26% | 7.58 | 7.78 | 148493 | 11384.19 | 3.36% |
| 2025-06-16 | 7.59 | 7.70 | 0.21 | 2.80% | 7.50 | 7.78 | 191414 | 14666.30 | 4.33% |
| 2025-06-13 | 7.75 | 7.49 | -0.33 | -4.22% | 7.49 | 7.76 | 235566 | 17820.07 | 5.33% |
| 2025-06-12 | 7.76 | 7.82 | 0.05 | 0.64% | 7.67 | 7.83 | 229541 | 17798.53 | 5.20% |
| 2025-06-11 | 7.75 | 7.77 | -0.04 | -0.51% | 7.66 | 7.79 | 230821 | 17845.11 | 5.23% |
| 2025-06-10 | 7.67 | 7.81 | 0.13 | 1.69% | 7.47 | 7.88 | 382075 | 29333.72 | 8.65% |
| 2025-06-09 | 7.62 | 7.68 | 0.07 | 0.92% | 7.57 | 7.72 | 298989 | 22829.23 | 6.77% |
| 2025-06-06 | 7.77 | 7.61 | -0.17 | -2.19% | 7.55 | 7.91 | 368233 | 28383.81 | 8.34% |
| 2025-06-05 | 7.74 | 7.78 | -0.13 | -1.64% | 7.73 | 7.98 | 446608 | 34870.66 | 10.11% |
| 2025-06-04 | 8.12 | 7.91 | -0.46 | -5.50% | 7.88 | 8.46 | 743760 | 60112.03 | 16.84% |
| 2025-06-03 | 8.50 | 8.37 | -0.93 | -10.00% | 8.37 | 8.75 | 795974 | 66990.50 | 18.02% |
| 2025-05-30 | 8.50 | 9.30 | 0.64 | 7.39% | 8.35 | 9.53 | 1135338 | 105318.81 | 25.70% |
| 2025-05-29 | 9.10 | 8.66 | -0.24 | -2.70% | 8.60 | 9.71 | 1128946 | 102397.45 | 25.56% |
| 2025-05-28 | 8.00 | 8.90 | 0.81 | 10.01% | 7.98 | 8.90 | 523850 | 44861.85 | 11.86% |
| 2025-05-27 | 7.72 | 8.09 | 0.74 | 10.07% | 7.71 | 8.09 | 533297 | 42887.69 | 12.07% |
| 2025-05-26 | 6.70 | 7.35 | 0.67 | 10.03% | 6.65 | 7.35 | 113556 | 8270.69 | 2.57% |
| 2025-05-23 | 6.82 | 6.68 | -0.07 | -1.04% | 6.66 | 6.83 | 45297 | 3053.02 | 1.03% |
| 2025-05-22 | 6.82 | 6.75 | -0.17 | -2.46% | 6.73 | 6.96 | 47140 | 3216.80 | 1.07% |
| 2025-05-21 | 7.00 | 6.92 | -0.08 | -1.14% | 6.89 | 7.01 | 44643 | 3094.16 | 1.01% |
| 2025-05-20 | 6.95 | 7.00 | 0.04 | 0.57% | 6.89 | 7.02 | 48342 | 3364.56 | 1.09% |
| 2025-05-19 | 6.86 | 6.96 | 0.12 | 1.75% | 6.76 | 6.96 | 53132 | 3666.92 | 1.20% |
| 2025-05-16 | 6.81 | 6.84 | 0.00 | 0.00% | 6.80 | 6.90 | 35041 | 2402.27 | 0.79% |
| 2025-05-15 | 6.88 | 6.84 | -0.04 | -0.58% | 6.72 | 6.90 | 54513 | 3708.47 | 1.23% |
| 2025-05-14 | 6.89 | 6.88 | -0.03 | -0.43% | 6.84 | 6.93 | 55336 | 3809.39 | 1.25% |
| 2025-05-13 | 7.00 | 6.91 | -0.05 | -0.72% | 6.86 | 7.05 | 65360 | 4542.08 | 1.48% |
| 2025-05-12 | 6.92 | 6.96 | 0.04 | 0.58% | 6.88 | 7.01 | 62762 | 4362.20 | 1.42% |
| 2025-05-09 | 7.02 | 6.92 | -0.06 | -0.86% | 6.80 | 7.02 | 67257 | 4654.02 | 1.52% |
| 2025-05-08 | 6.92 | 6.98 | 0.04 | 0.58% | 6.87 | 7.04 | 73620 | 5123.79 | 1.67% |
| 2025-05-07 | 6.95 | 6.94 | 0.01 | 0.14% | 6.85 | 7.05 | 93888 | 6502.00 | 2.13% |
| 2025-05-06 | 6.72 | 6.93 | 0.31 | 4.68% | 6.68 | 7.20 | 170482 | 11887.89 | 3.86% |
| 2025-04-30 | 6.50 | 6.62 | 0.31 | 4.91% | 6.35 | 6.71 | 116554 | 7648.32 | 2.64% |
| 2025-04-29 | 6.20 | 6.31 | 0.09 | 1.45% | 6.18 | 6.38 | 67339 | 4251.64 | 1.52% |
| 2025-04-28 | 6.52 | 6.22 | -0.30 | -4.60% | 6.20 | 6.54 | 72532 | 4583.19 | 1.64% |
| 2025-04-25 | 6.75 | 6.52 | -0.14 | -2.10% | 6.51 | 6.75 | 76585 | 5037.18 | 1.73% |
| 2025-04-24 | 6.52 | 6.66 | 0.15 | 2.30% | 6.37 | 6.75 | 105373 | 6913.74 | 2.39% |
| 2025-04-23 | 6.50 | 6.51 | 0.04 | 0.62% | 6.39 | 6.52 | 54873 | 3547.51 | 1.24% |
| 2025-04-22 | 6.45 | 6.47 | -0.01 | -0.15% | 6.38 | 6.49 | 41301 | 2654.28 | 0.93% |
| 2025-04-21 | 6.39 | 6.48 | 0.10 | 1.57% | 6.35 | 6.49 | 45756 | 2950.56 | 1.04% |
| 2025-04-18 | 6.57 | 6.38 | -0.09 | -1.39% | 6.36 | 6.60 | 54604 | 3511.77 | 1.24% |
| 2025-04-17 | 6.39 | 6.47 | 0.11 | 1.73% | 6.33 | 6.56 | 67976 | 4400.52 | 1.54% |
| 2025-04-16 | 6.45 | 6.36 | -0.19 | -2.90% | 6.34 | 6.64 | 73041 | 4696.65 | 1.65% |
| 2025-04-15 | 6.40 | 6.55 | 0.11 | 1.71% | 6.32 | 6.55 | 106840 | 6876.38 | 2.42% |
| 2025-04-14 | 6.52 | 6.44 | 0.02 | 0.31% | 6.39 | 6.65 | 182910 | 11860.88 | 4.14% |
| 2025-04-11 | 5.80 | 6.42 | 0.58 | 9.93% | 5.76 | 6.42 | 67866 | 4265.93 | 1.54% |
| 2025-04-10 | 5.68 | 5.84 | 0.18 | 3.18% | 5.68 | 5.97 | 76212 | 4475.13 | 1.73% |
| 2025-04-09 | 5.58 | 5.66 | 0.07 | 1.25% | 5.11 | 5.67 | 101429 | 5536.34 | 2.30% |
| 2025-04-08 | 5.71 | 5.59 | -0.34 | -5.73% | 5.40 | 5.89 | 111690 | 6262.53 | 2.53% |
上证大盘股票行情在线 K线走势图
