长城军工(601606)股票行情
长城军工(601606)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 |
|---|
| 2026-03-25 | 40.20 | 43.27 | 3.93 | 9.99% | 39.01 | 43.27 | 624234 | 257948.36 | 8.62% |
| 2026-03-24 | 36.48 | 39.34 | 3.58 | 10.01% | 36.00 | 39.34 | 243801 | 93194.14 | 3.37% |
| 2026-03-23 | 37.60 | 35.76 | -2.82 | -7.31% | 35.56 | 37.65 | 209460 | 76947.77 | 2.89% |
| 2026-03-20 | 40.15 | 38.58 | -2.06 | -5.07% | 38.58 | 40.50 | 178769 | 70072.95 | 2.47% |
| 2026-03-19 | 42.00 | 40.64 | -1.17 | -2.80% | 40.47 | 42.17 | 113102 | 46840.39 | 1.56% |
| 2026-03-18 | 42.52 | 41.81 | -0.77 | -1.81% | 41.50 | 42.58 | 110017 | 45949.69 | 1.52% |
| 2026-03-17 | 42.79 | 42.58 | -0.21 | -0.49% | 42.50 | 43.00 | 88614 | 37819.11 | 1.22% |
| 2026-03-16 | 43.30 | 42.79 | -0.93 | -2.13% | 42.70 | 43.30 | 105420 | 45213.01 | 1.46% |
| 2026-03-13 | 43.25 | 43.72 | 0.35 | 0.81% | 42.50 | 43.98 | 143763 | 62189.20 | 1.99% |
| 2026-03-12 | 43.95 | 43.37 | -0.73 | -1.66% | 43.29 | 43.99 | 132657 | 57699.91 | 1.83% |
| 2026-03-11 | 44.55 | 44.10 | -0.45 | -1.01% | 44.01 | 44.62 | 135036 | 59605.25 | 1.86% |
| 2026-03-10 | 44.09 | 44.55 | -0.06 | -0.13% | 44.09 | 44.73 | 152569 | 67763.11 | 2.11% |
| 2026-03-09 | 45.51 | 44.61 | -0.89 | -1.96% | 44.55 | 45.95 | 185648 | 83471.01 | 2.56% |
| 2026-03-06 | 45.96 | 45.50 | -0.85 | -1.83% | 45.45 | 45.98 | 170647 | 77767.86 | 2.36% |
| 2026-03-05 | 46.50 | 46.35 | -1.13 | -2.38% | 45.91 | 47.07 | 270961 | 125462.96 | 3.74% |
| 2026-03-04 | 46.04 | 47.48 | 0.48 | 1.02% | 44.50 | 48.50 | 346872 | 162857.72 | 4.79% |
| 2026-03-03 | 49.52 | 47.00 | -2.52 | -5.09% | 46.62 | 49.53 | 399293 | 189065.05 | 5.51% |
| 2026-03-02 | 50.00 | 49.52 | 3.44 | 7.47% | 48.00 | 50.00 | 709433 | 349114.97 | 9.80% |
| 2026-02-27 | 45.60 | 46.08 | 0.99 | 2.20% | 45.49 | 46.50 | 257908 | 118490.02 | 3.56% |
| 2026-02-26 | 45.45 | 45.09 | -0.46 | -1.01% | 44.91 | 45.45 | 126379 | 56926.92 | 1.75% |
| 2026-02-25 | 45.41 | 45.55 | -0.32 | -0.70% | 44.84 | 45.69 | 156713 | 71151.68 | 2.16% |
| 2026-02-24 | 44.94 | 45.87 | 1.04 | 2.32% | 44.74 | 45.99 | 202945 | 92593.04 | 2.80% |
| 2026-02-13 | 44.56 | 44.83 | 0.45 | 1.01% | 44.40 | 45.31 | 150252 | 67531.17 | 2.07% |
| 2026-02-12 | 44.60 | 44.38 | -0.44 | -0.98% | 44.20 | 44.81 | 93871 | 41765.74 | 1.30% |
| 2026-02-11 | 44.80 | 44.82 | -0.12 | -0.27% | 44.42 | 45.28 | 104423 | 46823.66 | 1.44% |
| 2026-02-10 | 44.50 | 44.94 | 0.23 | 0.51% | 44.45 | 45.35 | 145922 | 65641.72 | 2.01% |
| 2026-02-09 | 44.29 | 44.71 | 0.63 | 1.43% | 44.29 | 45.17 | 131737 | 58848.72 | 1.82% |
| 2026-02-06 | 43.50 | 44.08 | 0.02 | 0.05% | 43.31 | 44.29 | 115153 | 50473.71 | 1.59% |
| 2026-02-05 | 44.36 | 44.06 | -0.71 | -1.59% | 43.87 | 44.59 | 99510 | 43906.93 | 1.37% |
| 2026-02-04 | 44.50 | 44.77 | 0.28 | 0.63% | 44.29 | 44.93 | 124558 | 55576.80 | 1.72% |
| 2026-02-03 | 44.02 | 44.49 | 0.48 | 1.09% | 43.80 | 44.50 | 133509 | 58985.39 | 1.84% |
| 2026-02-02 | 45.18 | 44.01 | -1.70 | -3.72% | 44.00 | 45.40 | 176114 | 78675.38 | 2.43% |
| 2026-01-30 | 45.51 | 45.71 | 0.35 | 0.77% | 45.50 | 46.24 | 133189 | 61024.05 | 1.84% |
| 2026-01-29 | 46.00 | 45.36 | -0.86 | -1.86% | 45.18 | 46.16 | 170092 | 77589.11 | 2.35% |
| 2026-01-28 | 47.04 | 46.22 | -0.92 | -1.95% | 46.20 | 47.05 | 154920 | 71845.39 | 2.14% |
| 2026-01-27 | 46.85 | 47.14 | 0.24 | 0.51% | 46.00 | 47.19 | 162087 | 75571.96 | 2.24% |
| 2026-01-26 | 47.70 | 46.90 | -0.79 | -1.66% | 46.85 | 47.80 | 183095 | 86062.07 | 2.53% |
| 2026-01-23 | 47.46 | 47.69 | 0.24 | 0.51% | 47.00 | 47.95 | 177520 | 84283.77 | 2.45% |
| 2026-01-22 | 47.21 | 47.45 | 0.14 | 0.30% | 47.08 | 47.68 | 139383 | 66150.52 | 1.92% |
| 2026-01-21 | 46.90 | 47.31 | 0.09 | 0.19% | 46.80 | 47.51 | 121941 | 57656.75 | 1.68% |
| 2026-01-20 | 48.41 | 47.22 | -1.20 | -2.48% | 47.05 | 48.41 | 201950 | 95934.33 | 2.79% |
| 2026-01-19 | 48.20 | 48.42 | 0.14 | 0.29% | 47.50 | 48.60 | 184453 | 88786.24 | 2.55% |
| 2026-01-16 | 48.78 | 48.28 | -0.86 | -1.75% | 48.20 | 48.80 | 239641 | 115939.02 | 3.31% |
| 2026-01-15 | 48.90 | 49.14 | 0.24 | 0.49% | 48.40 | 49.39 | 217673 | 106577.88 | 3.01% |
| 2026-01-14 | 48.66 | 48.90 | -0.12 | -0.24% | 48.50 | 49.42 | 324938 | 159078.05 | 4.49% |
| 2026-01-13 | 50.89 | 49.02 | -2.26 | -4.41% | 49.00 | 50.89 | 475583 | 234622.91 | 6.57% |
| 2026-01-12 | 51.90 | 51.28 | -0.69 | -1.33% | 50.16 | 52.69 | 720183 | 366939.53 | 9.94% |
| 2026-01-09 | 50.90 | 51.97 | 2.23 | 4.48% | 50.03 | 52.88 | 875389 | 451368.19 | 12.09% |
| 2026-01-08 | 48.77 | 49.74 | 1.18 | 2.43% | 48.27 | 50.49 | 536368 | 265491.75 | 7.41% |
| 2026-01-07 | 49.28 | 48.56 | -0.73 | -1.48% | 48.50 | 49.28 | 282893 | 137609.44 | 3.91% |
| 2026-01-06 | 48.81 | 49.29 | -0.17 | -0.34% | 48.35 | 50.10 | 414821 | 203277.97 | 5.73% |
| 2026-01-05 | 49.00 | 49.46 | 1.34 | 2.78% | 48.34 | 51.06 | 555266 | 274898.75 | 7.67% |
| 2025-12-31 | 49.25 | 48.12 | -2.14 | -4.26% | 48.00 | 49.30 | 369049 | 178028.00 | 5.10% |
| 2025-12-30 | 48.63 | 50.26 | 1.87 | 3.86% | 48.58 | 51.25 | 563446 | 282391.53 | 7.78% |
| 2025-12-29 | 48.48 | 48.39 | 0.45 | 0.94% | 48.18 | 49.35 | 323149 | 157165.72 | 4.46% |
| 2025-12-26 | 48.05 | 47.94 | -0.06 | -0.13% | 47.47 | 48.75 | 255720 | 122861.93 | 3.53% |
| 2025-12-25 | 47.64 | 48.00 | 0.36 | 0.76% | 47.60 | 48.35 | 235227 | 112840.76 | 3.25% |
| 2025-12-24 | 46.77 | 47.64 | 0.56 | 1.19% | 46.68 | 47.98 | 206140 | 97916.66 | 2.85% |
| 2025-12-23 | 47.82 | 47.08 | -0.75 | -1.57% | 47.00 | 47.82 | 180307 | 85062.02 | 2.49% |
| 2025-12-22 | 47.66 | 47.83 | -0.28 | -0.58% | 47.28 | 48.10 | 205598 | 98030.11 | 2.84% |
| 2025-12-19 | 48.06 | 48.11 | -0.82 | -1.68% | 47.94 | 48.79 | 256789 | 123866.15 | 3.55% |
| 2025-12-18 | 47.09 | 48.93 | 1.83 | 3.89% | 46.20 | 49.25 | 397488 | 190983.97 | 5.49% |
| 2025-12-17 | 46.00 | 47.10 | 0.99 | 2.15% | 45.80 | 47.10 | 231242 | 107501.20 | 3.19% |
| 2025-12-16 | 47.51 | 46.11 | -1.40 | -2.95% | 45.75 | 47.57 | 227016 | 104966.18 | 3.13% |
| 2025-12-15 | 48.40 | 47.51 | -0.92 | -1.90% | 47.50 | 48.72 | 210545 | 100793.99 | 2.91% |
| 2025-12-12 | 48.52 | 48.43 | -0.08 | -0.16% | 47.84 | 48.80 | 202209 | 97608.20 | 2.79% |
| 2025-12-11 | 49.09 | 48.51 | -0.73 | -1.48% | 48.30 | 49.38 | 226135 | 110263.64 | 3.12% |
| 2025-12-10 | 48.90 | 49.24 | 0.05 | 0.10% | 48.60 | 49.99 | 226421 | 111727.88 | 3.13% |
| 2025-12-09 | 49.50 | 49.19 | -0.98 | -1.95% | 49.05 | 50.14 | 268090 | 132479.20 | 3.70% |
| 2025-12-08 | 50.58 | 50.17 | 0.31 | 0.62% | 49.91 | 50.95 | 327215 | 164520.56 | 4.52% |
| 2025-12-05 | 49.00 | 49.86 | 0.52 | 1.05% | 48.32 | 50.18 | 306474 | 151422.70 | 4.23% |
| 2025-12-04 | 49.00 | 49.34 | -0.69 | -1.38% | 48.73 | 50.35 | 320507 | 158354.44 | 4.43% |
| 2025-12-03 | 51.68 | 50.03 | -2.46 | -4.69% | 49.90 | 51.72 | 465573 | 234719.31 | 6.43% |
| 2025-12-02 | 52.26 | 52.49 | 0.27 | 0.52% | 51.70 | 53.53 | 448465 | 236863.59 | 6.19% |
| 2025-12-01 | 52.00 | 52.22 | -0.73 | -1.38% | 51.90 | 52.88 | 393578 | 205679.89 | 5.43% |
| 2025-11-28 | 52.12 | 52.95 | 0.85 | 1.63% | 51.50 | 53.90 | 547925 | 288162.75 | 7.57% |
| 2025-11-27 | 51.80 | 52.10 | -0.59 | -1.12% | 51.80 | 53.20 | 529951 | 278613.59 | 7.32% |
| 2025-11-26 | 55.60 | 52.69 | -4.61 | -8.05% | 52.68 | 56.02 | 878661 | 468823.09 | 12.13% |
| 2025-11-25 | 56.79 | 57.30 | -0.13 | -0.23% | 54.70 | 59.05 | 1246043 | 719712.06 | 17.21% |
| 2025-11-24 | 52.22 | 57.43 | 5.22 | 10.00% | 51.00 | 57.43 | 1068487 | 586854.25 | 14.75% |
上证大盘股票行情在线 K线走势图
长城军工(601606)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
