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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 6.17 | 5.93 | -0.66 | -10.02% | 5.93 | 6.28 | 65395 | 3931.87 | 1.48% |
| 2025-04-03 | 6.52 | 6.59 | 0.05 | 0.76% | 6.44 | 6.62 | 46046 | 3012.09 | 1.04% |
| 2025-04-02 | 6.60 | 6.54 | -0.03 | -0.46% | 6.54 | 6.63 | 48205 | 3167.83 | 1.09% |
| 2025-04-01 | 6.30 | 6.57 | 0.28 | 4.45% | 6.30 | 6.64 | 93619 | 6124.09 | 2.12% |
| 2025-03-31 | 6.36 | 6.29 | -0.16 | -2.48% | 6.14 | 6.45 | 73199 | 4589.61 | 1.66% |
| 2025-03-28 | 6.43 | 6.45 | 0.01 | 0.16% | 6.39 | 6.53 | 42867 | 2771.89 | 0.97% |
| 2025-03-27 | 6.62 | 6.44 | -0.16 | -2.42% | 6.43 | 6.62 | 41228 | 2667.20 | 0.93% |
| 2025-03-26 | 6.55 | 6.60 | 0.01 | 0.15% | 6.55 | 6.62 | 35645 | 2349.01 | 0.81% |
| 2025-03-25 | 6.46 | 6.59 | 0.07 | 1.07% | 6.45 | 6.64 | 55646 | 3660.92 | 1.26% |
| 2025-03-24 | 6.56 | 6.52 | -0.04 | -0.61% | 6.31 | 6.63 | 76688 | 4952.41 | 1.74% |
| 2025-03-21 | 6.70 | 6.56 | -0.14 | -2.09% | 6.54 | 6.76 | 65018 | 4312.88 | 1.47% |
| 2025-03-20 | 6.75 | 6.70 | -0.05 | -0.74% | 6.66 | 6.78 | 64949 | 4358.32 | 1.47% |
| 2025-03-19 | 6.80 | 6.75 | -0.09 | -1.32% | 6.73 | 6.88 | 63591 | 4312.35 | 1.44% |
| 2025-03-18 | 6.80 | 6.84 | 0.06 | 0.88% | 6.75 | 6.89 | 72051 | 4916.74 | 1.63% |
| 2025-03-17 | 6.88 | 6.78 | -0.06 | -0.88% | 6.76 | 6.90 | 70700 | 4825.61 | 1.60% |
| 2025-03-14 | 6.89 | 6.84 | -0.03 | -0.44% | 6.71 | 6.89 | 78543 | 5337.13 | 1.78% |
| 2025-03-13 | 6.81 | 6.87 | 0.05 | 0.73% | 6.67 | 6.88 | 111183 | 7546.84 | 2.52% |
| 2025-03-12 | 6.86 | 6.82 | 0.01 | 0.15% | 6.76 | 6.89 | 110488 | 7550.70 | 2.50% |
| 2025-03-11 | 6.71 | 6.81 | 0.00 | 0.00% | 6.67 | 6.92 | 79108 | 5375.24 | 1.79% |
| 2025-03-10 | 6.83 | 6.81 | -0.08 | -1.16% | 6.72 | 6.93 | 105368 | 7172.86 | 2.39% |
| 2025-03-07 | 7.00 | 6.89 | -0.14 | -1.99% | 6.79 | 7.00 | 152484 | 10450.27 | 3.45% |
| 2025-03-06 | 7.10 | 7.03 | -0.20 | -2.77% | 6.96 | 7.14 | 225355 | 15862.84 | 5.10% |
| 2025-03-05 | 7.09 | 7.23 | 0.11 | 1.54% | 6.81 | 7.30 | 273856 | 19237.56 | 6.20% |
| 2025-03-04 | 7.21 | 7.12 | -0.16 | -2.20% | 6.95 | 7.64 | 366823 | 26558.30 | 8.30% |
| 2025-03-03 | 6.64 | 7.28 | 0.66 | 9.97% | 6.64 | 7.28 | 118262 | 8519.76 | 2.68% |
| 2025-02-28 | 6.98 | 6.62 | -0.50 | -7.02% | 6.57 | 7.11 | 228420 | 15386.93 | 5.17% |
| 2025-02-27 | 7.00 | 7.12 | 0.29 | 4.25% | 6.73 | 7.45 | 458537 | 32104.31 | 10.38% |
| 2025-02-26 | 6.22 | 6.83 | 0.62 | 9.98% | 6.22 | 6.83 | 155609 | 10448.16 | 3.52% |
| 2025-02-25 | 6.37 | 6.21 | -0.23 | -3.57% | 6.18 | 6.53 | 225449 | 14199.62 | 5.10% |
| 2025-02-24 | 6.80 | 6.44 | 0.22 | 3.54% | 6.35 | 6.80 | 462693 | 30387.30 | 10.47% |
| 2025-02-21 | 5.68 | 6.22 | 0.57 | 10.09% | 5.65 | 6.22 | 102730 | 6299.57 | 2.33% |
| 2025-02-20 | 5.66 | 5.65 | -0.04 | -0.70% | 5.60 | 5.73 | 59627 | 3359.99 | 1.35% |
| 2025-02-19 | 5.63 | 5.69 | 0.05 | 0.89% | 5.60 | 5.80 | 56331 | 3220.64 | 1.28% |
| 2025-02-18 | 5.78 | 5.64 | -0.13 | -2.25% | 5.62 | 5.85 | 59806 | 3421.73 | 1.35% |
上证大盘股票行情在线 K线走势图
