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 |
|---|
| 2025-12-12 | 14.35 | 14.05 | -0.27 | -1.89% | 14.05 | 14.39 | 580441 | 82720.09 | 1.80% |
| 2025-12-11 | 14.68 | 14.32 | -0.36 | -2.45% | 14.31 | 14.69 | 368735 | 53293.85 | 1.14% |
| 2025-12-10 | 14.61 | 14.68 | 0.01 | 0.07% | 14.47 | 14.73 | 291336 | 42478.98 | 0.90% |
| 2025-12-09 | 14.78 | 14.67 | -0.16 | -1.08% | 14.63 | 14.95 | 313975 | 46383.21 | 0.97% |
| 2025-12-08 | 14.67 | 14.83 | 0.17 | 1.16% | 14.67 | 14.95 | 392134 | 58299.65 | 1.22% |
| 2025-12-05 | 14.58 | 14.66 | 0.10 | 0.69% | 14.38 | 14.70 | 325402 | 47384.64 | 1.01% |
| 2025-12-04 | 14.46 | 14.56 | 0.10 | 0.69% | 14.32 | 14.56 | 312664 | 45209.23 | 0.97% |
| 2025-12-03 | 14.81 | 14.46 | -0.35 | -2.36% | 14.44 | 14.86 | 471194 | 68558.30 | 1.46% |
| 2025-12-02 | 15.05 | 14.81 | -0.26 | -1.73% | 14.77 | 15.06 | 368175 | 54674.93 | 1.14% |
| 2025-12-01 | 14.90 | 15.07 | 0.07 | 0.47% | 14.86 | 15.09 | 388721 | 58318.84 | 1.21% |
| 2025-11-28 | 14.88 | 15.00 | 0.11 | 0.74% | 14.74 | 15.00 | 313197 | 46628.45 | 0.97% |
| 2025-11-27 | 14.90 | 14.89 | -0.03 | -0.20% | 14.88 | 15.10 | 274496 | 41108.59 | 0.85% |
| 2025-11-26 | 15.00 | 14.92 | -0.13 | -0.86% | 14.90 | 15.09 | 315704 | 47343.20 | 0.98% |
| 2025-11-25 | 15.08 | 15.05 | -0.02 | -0.13% | 15.03 | 15.22 | 451792 | 68272.90 | 1.40% |
| 2025-11-24 | 14.95 | 15.07 | 0.25 | 1.69% | 14.62 | 15.13 | 488033 | 72633.54 | 1.51% |
| 2025-11-21 | 15.37 | 14.82 | -0.70 | -4.51% | 14.80 | 15.49 | 657850 | 99018.95 | 2.04% |
| 2025-11-20 | 15.97 | 15.52 | -0.35 | -2.21% | 15.50 | 16.02 | 480353 | 75126.30 | 1.49% |
| 2025-11-19 | 16.13 | 15.87 | -0.26 | -1.61% | 15.83 | 16.16 | 369705 | 58889.37 | 1.15% |
| 2025-11-18 | 16.13 | 16.13 | -0.04 | -0.25% | 16.02 | 16.20 | 354260 | 57004.75 | 1.10% |
| 2025-11-17 | 15.88 | 16.17 | 0.31 | 1.95% | 15.88 | 16.26 | 504419 | 81385.15 | 1.56% |
| 2025-11-14 | 16.00 | 15.86 | -0.21 | -1.31% | 15.83 | 16.01 | 363175 | 57882.95 | 1.13% |
| 2025-11-13 | 15.92 | 16.07 | 0.15 | 0.94% | 15.88 | 16.10 | 380613 | 61030.96 | 1.18% |
| 2025-11-12 | 16.01 | 15.92 | -0.16 | -1.00% | 15.82 | 16.07 | 429640 | 68447.38 | 1.33% |
| 2025-11-11 | 16.22 | 16.08 | -0.12 | -0.74% | 16.01 | 16.28 | 440254 | 71015.16 | 1.36% |
| 2025-11-10 | 16.22 | 16.20 | -0.03 | -0.18% | 16.11 | 16.35 | 465296 | 75334.19 | 1.44% |
| 2025-11-07 | 16.51 | 16.23 | -0.40 | -2.41% | 16.21 | 16.51 | 638806 | 104190.17 | 1.98% |
| 2025-11-06 | 16.57 | 16.63 | 0.04 | 0.24% | 16.27 | 16.65 | 799823 | 131569.88 | 2.48% |
| 2025-11-05 | 16.69 | 16.59 | -0.43 | -2.53% | 16.41 | 16.88 | 959557 | 159347.14 | 2.97% |
| 2025-11-04 | 16.90 | 17.02 | 0.03 | 0.18% | 16.67 | 17.50 | 1240794 | 211463.20 | 3.85% |
| 2025-11-03 | 16.84 | 16.99 | 0.08 | 0.47% | 16.61 | 17.01 | 890220 | 149670.08 | 2.76% |
| 2025-10-31 | 16.88 | 16.91 | -0.07 | -0.41% | 16.87 | 17.32 | 1102098 | 188170.41 | 3.42% |
| 2025-10-30 | 16.67 | 16.98 | 0.15 | 0.89% | 16.52 | 17.50 | 1820741 | 311692.97 | 5.64% |
| 2025-10-29 | 16.48 | 16.83 | 0.41 | 2.50% | 16.44 | 16.94 | 1011217 | 169446.23 | 3.13% |
| 2025-10-28 | 16.50 | 16.42 | -0.19 | -1.14% | 16.40 | 16.68 | 603783 | 99764.12 | 1.87% |
| 2025-10-27 | 16.54 | 16.61 | 0.15 | 0.91% | 16.46 | 16.71 | 775360 | 128610.20 | 2.40% |
| 2025-10-24 | 16.57 | 16.46 | 0.10 | 0.61% | 16.31 | 16.67 | 733267 | 120569.15 | 2.27% |
| 2025-10-23 | 16.04 | 16.36 | 0.31 | 1.93% | 15.87 | 16.44 | 607275 | 98067.31 | 1.88% |
| 2025-10-22 | 16.12 | 16.05 | -0.18 | -1.11% | 16.01 | 16.20 | 391491 | 62967.68 | 1.21% |
| 2025-10-21 | 15.97 | 16.23 | 0.22 | 1.37% | 15.92 | 16.35 | 591090 | 95515.25 | 1.83% |
| 2025-10-20 | 16.16 | 16.01 | 0.05 | 0.31% | 15.86 | 16.23 | 518343 | 83231.14 | 1.61% |
| 2025-10-17 | 16.31 | 15.96 | -0.30 | -1.85% | 15.84 | 16.37 | 719905 | 115646.96 | 2.23% |
| 2025-10-16 | 16.62 | 16.26 | -0.55 | -3.27% | 16.25 | 16.68 | 968831 | 158816.09 | 3.00% |
| 2025-10-15 | 16.86 | 16.81 | -0.07 | -0.41% | 16.36 | 17.18 | 1154393 | 193613.66 | 3.58% |
| 2025-10-14 | 17.30 | 16.88 | -0.72 | -4.09% | 16.80 | 17.56 | 1845831 | 316173.31 | 5.72% |
| 2025-10-13 | 16.51 | 17.60 | 0.89 | 5.33% | 16.51 | 17.82 | 2395455 | 420002.97 | 7.43% |
| 2025-10-10 | 17.35 | 16.71 | -0.75 | -4.30% | 16.64 | 17.36 | 1295529 | 218871.97 | 4.02% |
| 2025-10-09 | 17.02 | 17.46 | 0.52 | 3.07% | 17.02 | 17.70 | 1625394 | 283743.66 | 5.04% |
| 2025-09-30 | 17.08 | 16.94 | -0.03 | -0.18% | 16.87 | 17.25 | 856672 | 145842.66 | 2.66% |
| 2025-09-29 | 17.00 | 16.97 | -0.10 | -0.59% | 16.67 | 17.18 | 925337 | 156492.69 | 2.87% |
| 2025-09-26 | 17.70 | 17.07 | -0.74 | -4.15% | 17.07 | 17.73 | 1431924 | 248235.80 | 4.44% |
| 2025-09-25 | 17.29 | 17.81 | 0.47 | 2.71% | 17.18 | 18.15 | 2389879 | 424989.09 | 7.41% |
| 2025-09-24 | 16.81 | 17.34 | 0.28 | 1.64% | 16.70 | 17.45 | 1478636 | 253698.05 | 4.58% |
| 2025-09-23 | 17.52 | 17.06 | -0.45 | -2.57% | 16.55 | 17.53 | 1590055 | 269188.34 | 4.93% |
| 2025-09-22 | 17.02 | 17.51 | 0.67 | 3.98% | 16.79 | 17.55 | 2024449 | 350742.69 | 6.28% |
| 2025-09-19 | 16.66 | 16.84 | 0.20 | 1.20% | 16.66 | 17.21 | 1253664 | 212137.39 | 3.89% |
| 2025-09-18 | 16.63 | 16.64 | 0.01 | 0.06% | 16.32 | 17.20 | 1675944 | 282732.53 | 5.20% |
| 2025-09-17 | 16.66 | 16.63 | -0.11 | -0.66% | 16.50 | 16.73 | 807530 | 134139.62 | 2.50% |
| 2025-09-16 | 16.61 | 16.74 | 0.17 | 1.03% | 16.55 | 16.97 | 988927 | 165798.45 | 3.07% |
| 2025-09-15 | 16.78 | 16.57 | -0.10 | -0.60% | 16.53 | 16.84 | 793543 | 132223.36 | 2.46% |
| 2025-09-12 | 16.60 | 16.67 | -0.03 | -0.18% | 16.51 | 16.93 | 1225121 | 205337.77 | 3.80% |
| 2025-09-11 | 15.89 | 16.70 | 0.75 | 4.70% | 15.79 | 16.84 | 1717599 | 281873.56 | 5.32% |
| 2025-09-10 | 15.81 | 15.95 | 0.08 | 0.50% | 15.80 | 16.09 | 727086 | 115899.91 | 2.25% |
| 2025-09-09 | 16.04 | 15.87 | -0.17 | -1.06% | 15.81 | 16.43 | 1168068 | 188297.17 | 3.62% |
| 2025-09-08 | 16.00 | 16.04 | -0.02 | -0.12% | 15.83 | 16.10 | 863585 | 137913.69 | 2.68% |
| 2025-09-05 | 15.76 | 16.06 | 0.30 | 1.90% | 15.53 | 16.08 | 1062774 | 168322.16 | 3.29% |
| 2025-09-04 | 16.33 | 15.76 | -0.57 | -3.49% | 15.41 | 16.47 | 1432462 | 228576.59 | 4.44% |
| 2025-09-03 | 17.35 | 16.33 | -0.83 | -4.84% | 16.25 | 17.37 | 1582073 | 264142.38 | 4.90% |
| 2025-09-02 | 17.89 | 17.16 | -0.88 | -4.88% | 17.07 | 17.89 | 1646244 | 286078.38 | 5.10% |
| 2025-09-01 | 18.08 | 18.04 | 0.15 | 0.84% | 17.66 | 18.34 | 1769087 | 318059.88 | 5.48% |
| 2025-08-29 | 18.34 | 17.89 | -0.47 | -2.56% | 17.71 | 18.34 | 1560784 | 278921.28 | 4.84% |
| 2025-08-28 | 18.00 | 18.36 | 0.25 | 1.38% | 17.60 | 18.37 | 2187727 | 394787.34 | 6.78% |
| 2025-08-27 | 18.70 | 18.11 | -0.88 | -4.63% | 18.08 | 18.91 | 3006874 | 558087.62 | 9.32% |
| 2025-08-26 | 18.15 | 18.99 | 0.82 | 4.51% | 18.02 | 19.75 | 4011394 | 757194.56 | 12.44% |
| 2025-08-25 | 18.88 | 18.17 | -0.03 | -0.16% | 17.88 | 18.89 | 3501186 | 639921.75 | 10.85% |
| 2025-08-22 | 17.29 | 18.20 | 0.92 | 5.32% | 17.29 | 18.25 | 3454838 | 620641.00 | 10.71% |
| 2025-08-21 | 17.37 | 17.28 | -0.20 | -1.14% | 17.17 | 17.80 | 1856047 | 324442.25 | 5.75% |
| 2025-08-20 | 17.08 | 17.48 | 0.10 | 0.58% | 16.96 | 17.54 | 2125582 | 365844.94 | 6.59% |
| 2025-08-19 | 17.95 | 17.38 | -0.76 | -4.19% | 17.29 | 18.12 | 3374192 | 597271.12 | 10.46% |
| 2025-08-18 | 17.80 | 18.14 | 0.34 | 1.91% | 17.70 | 18.46 | 3927302 | 708666.31 | 12.18% |
| 2025-08-15 | 18.11 | 17.80 | -0.33 | -1.82% | 17.65 | 18.35 | 4101829 | 734259.94 | 12.72% |
深证大盘股票行情在线 K线走势图
中国长城(000066)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
