长城汽车(601633)股票行情
长城汽车(601633)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 | 21.70 | 21.70 | 0.07 | 0.32% | 21.55 | 21.90 | 132161 | 28702.57 | 0.21% |
| 2025-07-31 | 22.12 | 21.63 | -0.49 | -2.22% | 21.58 | 22.14 | 205715 | 44860.06 | 0.33% |
| 2025-07-30 | 22.25 | 22.12 | -0.16 | -0.72% | 22.00 | 22.41 | 146342 | 32499.17 | 0.24% |
| 2025-07-29 | 22.45 | 22.28 | -0.19 | -0.85% | 22.13 | 22.45 | 156508 | 34833.04 | 0.25% |
| 2025-07-28 | 22.70 | 22.47 | -0.24 | -1.06% | 22.34 | 22.72 | 199394 | 44837.52 | 0.32% |
| 2025-07-25 | 22.69 | 22.71 | 0.12 | 0.53% | 22.54 | 22.85 | 207123 | 47007.39 | 0.33% |
| 2025-07-24 | 22.42 | 22.59 | 0.22 | 0.98% | 22.39 | 22.66 | 201667 | 45457.61 | 0.32% |
| 2025-07-23 | 22.33 | 22.37 | 0.05 | 0.22% | 22.32 | 22.62 | 259288 | 58301.06 | 0.42% |
| 2025-07-22 | 22.45 | 22.32 | -0.12 | -0.53% | 22.15 | 22.48 | 247739 | 55266.00 | 0.40% |
| 2025-07-21 | 22.10 | 22.44 | 0.51 | 2.33% | 22.06 | 22.45 | 309247 | 68952.76 | 0.50% |
| 2025-07-18 | 21.93 | 21.93 | 0.06 | 0.27% | 21.76 | 21.98 | 129318 | 28251.52 | 0.21% |
| 2025-07-17 | 21.69 | 21.87 | 0.25 | 1.16% | 21.63 | 21.92 | 175272 | 38270.30 | 0.28% |
| 2025-07-16 | 21.88 | 21.62 | -0.13 | -0.60% | 21.56 | 21.91 | 152784 | 33128.01 | 0.25% |
| 2025-07-15 | 21.68 | 22.20 | 0.54 | 2.49% | 21.67 | 22.48 | 355572 | 78794.99 | 0.57% |
| 2025-07-14 | 21.68 | 21.66 | -0.01 | -0.05% | 21.60 | 21.73 | 124221 | 26912.15 | 0.20% |
| 2025-07-11 | 21.81 | 21.67 | -0.14 | -0.64% | 21.67 | 21.98 | 182963 | 39981.25 | 0.29% |
| 2025-07-10 | 21.89 | 21.81 | -0.07 | -0.32% | 21.79 | 21.93 | 128455 | 28057.74 | 0.21% |
| 2025-07-09 | 21.94 | 21.88 | -0.08 | -0.36% | 21.86 | 22.09 | 139887 | 30769.81 | 0.23% |
| 2025-07-08 | 21.98 | 21.96 | -0.03 | -0.14% | 21.82 | 22.00 | 124630 | 27314.26 | 0.20% |
| 2025-07-07 | 21.88 | 21.99 | 0.16 | 0.73% | 21.71 | 22.16 | 146573 | 32202.22 | 0.24% |
| 2025-07-04 | 21.81 | 21.83 | 0.02 | 0.09% | 21.73 | 22.13 | 199901 | 43875.98 | 0.32% |
| 2025-07-03 | 21.72 | 21.81 | -0.01 | -0.05% | 21.71 | 21.91 | 119010 | 25953.22 | 0.19% |
| 2025-07-02 | 21.47 | 21.82 | 0.39 | 1.82% | 21.37 | 21.82 | 210380 | 45507.93 | 0.34% |
| 2025-07-01 | 21.49 | 21.43 | -0.05 | -0.23% | 21.37 | 21.53 | 85107 | 18243.50 | 0.14% |
| 2025-06-30 | 21.34 | 21.48 | 0.15 | 0.70% | 21.30 | 21.50 | 111197 | 23795.98 | 0.18% |
| 2025-06-27 | 21.33 | 21.33 | 0.00 | 0.00% | 21.28 | 21.51 | 143885 | 30778.35 | 0.23% |
| 2025-06-26 | 21.62 | 21.33 | -0.29 | -1.34% | 21.33 | 21.62 | 154408 | 33102.99 | 0.25% |
| 2025-06-25 | 21.36 | 21.62 | 0.26 | 1.22% | 21.32 | 21.62 | 193499 | 41550.75 | 0.31% |
| 2025-06-24 | 21.08 | 21.36 | 0.33 | 1.57% | 21.08 | 21.38 | 157187 | 33468.11 | 0.25% |
| 2025-06-23 | 20.81 | 21.03 | 0.08 | 0.38% | 20.60 | 21.05 | 134016 | 27944.08 | 0.22% |
| 2025-06-20 | 21.11 | 20.95 | -0.16 | -0.76% | 20.95 | 21.18 | 182018 | 38317.59 | 0.29% |
| 2025-06-19 | 21.26 | 21.11 | -0.15 | -0.71% | 21.08 | 21.35 | 151364 | 32059.30 | 0.24% |
| 2025-06-18 | 21.40 | 21.26 | -0.19 | -0.89% | 21.23 | 21.44 | 142374 | 30317.04 | 0.23% |
| 2025-06-17 | 21.38 | 21.45 | -0.01 | -0.05% | 21.30 | 21.53 | 141111 | 30195.18 | 0.23% |
| 2025-06-16 | 21.78 | 21.46 | -0.54 | -2.45% | 21.32 | 21.78 | 292554 | 62677.83 | 0.47% |
| 2025-06-13 | 22.08 | 22.00 | -0.12 | -0.54% | 21.55 | 22.08 | 317551 | 69101.54 | 0.51% |
| 2025-06-12 | 22.15 | 22.12 | -0.15 | -0.67% | 22.02 | 22.22 | 146873 | 32478.68 | 0.24% |
| 2025-06-11 | 22.22 | 22.27 | 0.06 | 0.27% | 22.22 | 22.44 | 166956 | 37246.59 | 0.27% |
| 2025-06-10 | 22.53 | 22.21 | -0.38 | -1.68% | 22.07 | 22.58 | 232259 | 51792.29 | 0.37% |
| 2025-06-09 | 22.50 | 22.59 | 0.12 | 0.53% | 22.36 | 22.67 | 163354 | 36805.67 | 0.26% |
| 2025-06-06 | 22.57 | 22.47 | -0.08 | -0.35% | 22.37 | 22.57 | 129377 | 29005.15 | 0.21% |
| 2025-06-05 | 22.53 | 22.55 | 0.02 | 0.09% | 22.37 | 22.58 | 116993 | 26311.92 | 0.19% |
| 2025-06-04 | 22.52 | 22.53 | 0.07 | 0.31% | 22.44 | 22.62 | 105347 | 23727.48 | 0.17% |
| 2025-06-03 | 22.40 | 22.46 | -0.07 | -0.31% | 22.16 | 22.49 | 130379 | 29136.29 | 0.21% |
| 2025-05-30 | 22.82 | 22.53 | -0.36 | -1.57% | 22.50 | 22.85 | 137442 | 31027.98 | 0.22% |
| 2025-05-29 | 22.90 | 22.89 | -0.03 | -0.13% | 22.81 | 23.05 | 158052 | 36237.40 | 0.25% |
| 2025-05-28 | 22.71 | 22.92 | 0.21 | 0.92% | 22.68 | 23.09 | 129507 | 29582.98 | 0.21% |
| 2025-05-27 | 22.80 | 22.71 | -0.08 | -0.35% | 22.57 | 22.87 | 130676 | 29638.36 | 0.21% |
| 2025-05-26 | 23.38 | 22.79 | -0.63 | -2.69% | 22.68 | 23.41 | 254986 | 58400.54 | 0.41% |
| 2025-05-23 | 23.30 | 23.42 | 0.07 | 0.30% | 23.26 | 23.87 | 249350 | 58922.98 | 0.40% |
| 2025-05-22 | 23.40 | 23.35 | -0.05 | -0.21% | 23.26 | 23.59 | 156675 | 36694.58 | 0.25% |
| 2025-05-21 | 23.44 | 23.40 | -0.05 | -0.21% | 23.34 | 23.55 | 119734 | 28075.47 | 0.19% |
| 2025-05-20 | 23.29 | 23.45 | 0.17 | 0.73% | 23.10 | 23.49 | 143154 | 33391.67 | 0.23% |
| 2025-05-19 | 23.64 | 23.28 | -0.34 | -1.44% | 23.21 | 23.65 | 126876 | 29565.15 | 0.20% |
| 2025-05-16 | 23.50 | 23.62 | 0.06 | 0.25% | 23.40 | 23.73 | 119568 | 28210.22 | 0.19% |
| 2025-05-15 | 23.62 | 23.56 | -0.10 | -0.42% | 23.48 | 23.71 | 117723 | 27756.56 | 0.19% |
| 2025-05-14 | 23.62 | 23.66 | 0.16 | 0.68% | 23.40 | 23.72 | 141681 | 33398.38 | 0.23% |
| 2025-05-13 | 23.63 | 23.50 | -0.01 | -0.04% | 23.45 | 23.73 | 126694 | 29829.10 | 0.20% |
| 2025-05-12 | 23.40 | 23.51 | 0.23 | 0.99% | 23.30 | 23.57 | 151035 | 35421.25 | 0.24% |
| 2025-05-09 | 23.40 | 23.28 | -0.11 | -0.47% | 23.20 | 23.54 | 143780 | 33578.30 | 0.23% |
| 2025-05-08 | 23.11 | 23.39 | 0.11 | 0.47% | 23.00 | 23.44 | 134451 | 31329.81 | 0.22% |
| 2025-05-07 | 23.49 | 23.28 | 0.25 | 1.09% | 23.04 | 23.50 | 175668 | 40793.86 | 0.28% |
| 2025-05-06 | 22.80 | 23.03 | 0.45 | 1.99% | 22.66 | 23.04 | 154680 | 35391.36 | 0.25% |
| 2025-04-30 | 22.49 | 22.58 | 0.09 | 0.40% | 22.44 | 22.65 | 112581 | 25422.92 | 0.18% |
| 2025-04-29 | 22.89 | 22.49 | -0.42 | -1.83% | 22.44 | 22.89 | 166014 | 37455.21 | 0.27% |
| 2025-04-28 | 22.46 | 22.91 | -0.25 | -1.08% | 22.24 | 23.03 | 208635 | 47319.38 | 0.34% |
| 2025-04-25 | 23.05 | 23.16 | 0.10 | 0.43% | 23.01 | 23.29 | 126233 | 29234.65 | 0.20% |
| 2025-04-24 | 23.34 | 23.06 | -0.22 | -0.95% | 23.02 | 23.38 | 141047 | 32689.94 | 0.23% |
| 2025-04-23 | 23.40 | 23.28 | 0.01 | 0.04% | 23.12 | 23.50 | 159934 | 37204.79 | 0.26% |
| 2025-04-22 | 23.24 | 23.27 | 0.02 | 0.09% | 23.08 | 23.40 | 123295 | 28708.69 | 0.20% |
| 2025-04-21 | 23.19 | 23.25 | 0.05 | 0.22% | 23.07 | 23.27 | 113474 | 26315.02 | 0.18% |
| 2025-04-18 | 23.14 | 23.20 | -0.09 | -0.39% | 23.01 | 23.28 | 90464 | 20945.51 | 0.15% |
| 2025-04-17 | 23.10 | 23.29 | -0.05 | -0.21% | 23.00 | 23.29 | 133471 | 30898.16 | 0.22% |
| 2025-04-16 | 23.32 | 23.34 | 0.09 | 0.39% | 22.87 | 23.34 | 171452 | 39458.72 | 0.28% |
| 2025-04-15 | 23.60 | 23.25 | -0.34 | -1.44% | 23.08 | 23.61 | 187554 | 43587.19 | 0.30% |
| 2025-04-14 | 23.70 | 23.59 | 0.26 | 1.11% | 23.42 | 23.80 | 191666 | 45212.63 | 0.31% |
| 2025-04-11 | 23.30 | 23.33 | 0.03 | 0.13% | 23.07 | 23.45 | 196533 | 45717.32 | 0.32% |
| 2025-04-10 | 23.46 | 23.30 | 0.30 | 1.30% | 23.13 | 23.60 | 282897 | 65974.84 | 0.46% |
| 2025-04-09 | 22.50 | 23.00 | 0.05 | 0.22% | 22.17 | 23.00 | 352166 | 79087.73 | 0.57% |
| 2025-04-08 | 22.75 | 22.95 | 0.43 | 1.91% | 22.15 | 23.18 | 350738 | 79151.81 | 0.57% |
上证大盘股票行情在线 K线走势图
