中国长城（000066）历史行情

以下为中国长城近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-01	14.430	14.100	14.520	14.030	-0.320	-2.219%	8,586.28万	12.17亿	2.662%
2026-09-30	14.430	14.100	14.520	14.030	-0.320	-2.219%	85.86万	0.00亿	0.000%
2026-09-29	14.060	14.420	14.650	14.060	0.260	1.836%	94.76万	0.00亿	0.000%
2026-09-28	14.840	14.160	14.900	14.120	-0.640	-4.324%	111.68万	0.00亿	0.000%
2026-09-27	15.210	14.800	15.450	14.800	-0.340	-2.246%	15,199.25万	22.83亿	4.712%
2026-09-24	15.210	14.800	15.450	14.800	-0.340	-2.246%	151.99万	0.00亿	0.000%
2026-09-23	15.610	15.140	15.720	15.090	-0.730	-4.600%	299.63万	0.00亿	0.000%
2026-09-22	16.320	15.870	16.320	15.600	1.030	6.941%	412.56万	0.00亿	0.000%
2026-09-21	14.150	14.840	14.980	14.150	0.720	5.099%	143.67万	0.00亿	0.000%
2026-09-18	14.030	14.120	14.200	13.990	0.250	1.802%	60.37万	0.00亿	0.000%
2026-09-17	13.970	13.870	14.120	13.860	-0.280	-1.979%	48.26万	0.00亿	0.000%
2026-09-16	13.750	14.150	14.320	13.630	0.290	2.092%	61.20万	0.00亿	0.000%
2026-09-15	13.910	13.860	14.050	13.850	-0.060	-0.431%	33.32万	0.00亿	0.000%
2026-09-14	13.900	13.920	14.000	13.860	0.030	0.216%	31.77万	0.00亿	0.000%
2026-09-11	13.880	13.890	13.990	13.750	-0.220	-1.559%	54.96万	0.00亿	0.000%
2026-09-10	14.300	14.110	14.340	14.100	-0.440	-3.024%	67.26万	0.00亿	0.000%
2026-09-09	14.990	14.550	15.080	14.500	-0.040	-0.274%	75.57万	0.00亿	0.000%
2026-09-08	14.700	14.590	14.870	14.540	-0.200	-1.352%	87.08万	0.00亿	0.000%
2026-09-07	14.350	14.790	14.990	14.210	0.560	3.935%	120.72万	0.00亿	0.000%
2026-09-04	14.600	14.230	14.650	14.170	-0.290	-1.997%	76.19万	0.00亿	0.000%
2026-09-03	14.620	14.520	14.720	14.360	0.110	0.763%	68.78万	0.00亿	0.000%
2026-09-02	14.340	14.410	14.540	14.250	-0.100	-0.689%	44.19万	0.00亿	0.000%
2026-09-01	14.520	14.510	14.670	14.480	-0.080	-0.548%	59.11万	0.00亿	0.000%
2026-08-31	14.050	14.590	14.630	14.000	0.330	2.314%	80.06万	0.00亿	0.000%
2026-08-28	14.390	14.260	14.540	14.230	-0.100	-0.696%	67.90万	0.00亿	0.000%
2026-08-27	14.150	14.360	14.370	14.110	0.270	1.916%	62.91万	0.00亿	0.000%
2026-08-26	14.080	14.090	14.250	14.030	0.040	0.285%	49.21万	0.00亿	0.000%
2026-08-25	13.760	14.050	14.100	13.730	0.170	1.225%	47.05万	0.00亿	0.000%
2026-08-24	14.270	13.880	14.310	13.810	-0.390	-2.733%	61.89万	0.00亿	0.000%
2026-08-21	14.040	14.270	14.350	13.850	0.120	0.848%	56.89万	0.00亿	0.000%
2026-08-20	14.350	14.150	14.430	14.130	-0.130	-0.910%	68.68万	0.00亿	0.000%
2026-08-19	14.800	14.280	14.890	14.230	-0.950	-6.238%	122.68万	0.00亿	0.000%
2026-08-18	15.120	15.230	15.390	14.610	0.040	0.263%	180.99万	0.00亿	0.000%
2026-08-17	14.920	15.190	15.240	14.810	0.190	1.267%	112.89万	0.00亿	0.000%
2026-08-14	15.000	15.000	15.100	14.610	-0.120	-0.794%	140.46万	0.00亿	0.000%
2026-08-13	14.980	15.120	15.570	14.800	0.240	1.613%	221.40万	0.00亿	0.000%
2026-08-12	14.630	14.880	14.980	14.480	0.310	2.128%	95.99万	0.00亿	0.000%
2026-08-11	14.680	14.570	14.800	14.500	-0.140	-0.952%	69.52万	0.00亿	0.000%
2026-08-10	14.820	14.710	14.870	14.450	-0.110	-0.742%	85.22万	0.00亿	0.000%
2026-08-07	14.680	14.820	14.850	14.260	0.090	0.611%	139.49万	0.00亿	0.000%
2026-08-06	14.720	14.730	15.100	14.540	0.010	0.068%	144.01万	0.00亿	0.000%
2026-08-05	14.300	14.720	14.830	14.250	0.420	2.937%	145.02万	0.00亿	0.000%
2026-08-04	13.950	14.300	14.340	13.830	0.470	3.398%	115.55万	0.00亿	0.000%
2026-08-03	13.670	13.830	13.960	13.600	0.090	0.655%	80.79万	0.00亿	0.000%
2026-07-31	13.710	13.740	13.950	13.600	0.590	4.487%	139.27万	0.00亿	0.000%
2026-07-30	13.700	13.150	13.820	13.110	-0.740	-5.328%	143.94万	0.00亿	0.000%
2026-07-29	14.380	13.890	14.470	13.620	-0.480	-3.340%	151.37万	0.00亿	0.000%
2026-07-28	14.660	14.370	14.990	14.310	-0.500	-3.362%	95.03万	0.00亿	0.000%
2026-07-27	14.490	14.870	14.890	14.120	0.380	2.622%	93.79万	0.00亿	0.000%
2026-07-24	14.810	14.490	15.000	14.460	-0.570	-3.785%	101.56万	0.00亿	0.000%
2026-07-23	15.400	15.060	15.560	14.800	-0.210	-1.375%	121.81万	0.00亿	0.000%
2026-07-22	14.800	15.270	15.850	14.680	0.280	1.868%	195.10万	0.00亿	0.000%
2026-07-21	14.580	14.990	15.070	13.580	0.590	4.097%	197.97万	0.00亿	0.000%
2026-07-20	14.990	14.400	15.350	14.010	-0.310	-2.107%	170.61万	0.00亿	0.000%
2026-07-17	16.060	14.710	16.200	14.710	-1.630	-9.976%	211.03万	0.00亿	0.000%
2026-07-16	16.200	16.340	17.150	15.900	-0.170	-1.030%	183.04万	0.00亿	0.000%
2026-07-15	16.860	16.510	17.290	16.290	-0.320	-1.901%	177.22万	0.00亿	0.000%
2026-07-14	18.110	16.830	18.440	16.250	-1.220	-6.759%	275.79万	0.00亿	0.000%
2026-07-13	19.060	18.050	19.810	17.920	-1.400	-7.198%	226.15万	0.00亿	0.000%
2026-07-10	19.580	19.450	20.400	19.150	-0.430	-2.163%	332.78万	0.00亿	0.000%
2026-07-09	19.000	19.880	20.000	18.180	0.570	2.952%	362.97万	0.00亿	0.000%
2026-07-08	18.880	19.310	19.700	18.770	0.730	3.929%	336.35万	0.00亿	0.000%
2026-07-07	18.890	18.580	19.290	18.460	-0.240	-1.275%	266.45万	0.00亿	0.000%
2026-07-06	17.420	18.820	18.820	17.160	1.710	9.994%	206.34万	0.00亿	0.000%
2026-07-03	17.290	17.110	17.660	16.890	-0.180	-1.041%	133.10万	0.00亿	0.000%
2026-07-02	17.510	17.290	18.120	17.100	-1.000	-5.467%	191.77万	0.00亿	0.000%
2026-07-01	19.150	18.290	19.260	18.180	-0.760	-3.990%	224.37万	0.00亿	0.000%
2026-06-30	18.720	19.050	19.800	18.480	0.060	0.316%	268.03万	0.00亿	0.000%
2026-06-29	18.570	18.990	19.350	18.000	0.420	2.262%	261.98万	0.00亿	0.000%
2026-06-26	19.700	18.570	20.230	18.520	-1.900	-9.282%	317.74万	0.00亿	0.000%
2026-06-25	18.800	20.470	20.800	18.310	1.470	7.737%	430.15万	0.00亿	0.000%
2026-06-24	17.700	19.000	19.400	17.650	1.230	6.922%	330.18万	0.00亿	0.000%
2026-06-23	18.350	17.770	18.520	17.570	-0.710	-3.842%	205.92万	0.00亿	0.000%
2026-06-22	17.910	18.480	18.590	17.710	0.640	3.587%	279.62万	0.00亿	0.000%
2026-06-18	17.460	17.840	18.380	17.350	0.030	0.168%	319.90万	0.00亿	0.000%
2026-06-17	16.400	17.810	17.980	16.280	1.210	7.289%	271.12万	0.00亿	0.000%
2026-06-16	16.200	16.600	16.700	15.960	0.410	2.532%	144.52万	0.00亿	0.000%
2026-06-15	15.750	16.190	16.190	15.750	0.680	4.384%	118.47万	0.00亿	0.000%
2026-06-12	15.980	15.510	16.150	15.470	-0.180	-1.147%	115.58万	0.00亿	0.000%
2026-06-11	15.960	15.690	16.110	15.520	-0.450	-2.788%	118.83万	0.00亿	0.000%
2026-06-10	16.120	16.140	17.090	15.910	-0.060	-0.370%	194.29万	0.00亿	0.000%
2026-06-09	16.300	16.200	16.370	15.860	0.350	2.208%	103.07万	0.00亿	0.000%
2026-06-08	16.130	15.850	16.700	15.680	-1.200	-7.038%	150.39万	0.00亿	0.000%
2026-06-05	17.740	17.050	17.740	16.980	-0.900	-5.014%	170.71万	0.00亿	0.000%
2026-06-04	17.810	17.950	18.350	17.710	-0.090	-0.499%	125.29万	0.00亿	0.000%
2026-06-03	18.220	18.040	18.650	17.830	-0.050	-0.276%	187.42万	0.00亿	0.000%
2026-06-02	18.480	18.090	18.630	17.630	-0.390	-2.110%	180.25万	0.00亿	0.000%
2026-06-01	18.520	18.480	19.390	18.340	0.680	3.820%	282.66万	0.00亿	0.000%
2026-05-29	19.250	17.800	19.450	17.600	-0.910	-4.864%	194.13万	0.00亿	0.000%
2026-05-28	18.420	18.710	18.980	18.100	0.350	1.906%	174.30万	0.00亿	0.000%
2026-05-27	19.610	18.360	19.770	18.280	-0.940	-4.870%	221.33万	0.00亿	0.000%
2026-05-26	20.000	19.300	20.000	18.900	-1.280	-6.220%	291.97万	0.00亿	0.000%
2026-05-25	20.580	20.580	20.780	19.800	-0.350	-1.672%	269.81万	0.00亿	0.000%
2026-05-22	20.980	20.930	21.250	20.270	0.630	3.103%	282.71万	0.00亿	0.000%
2026-05-21	22.060	20.300	22.400	20.150	-0.470	-2.263%	402.96万	0.00亿	0.000%
2026-05-20	20.210	20.770	21.360	20.050	0.050	0.241%	373.86万	0.00亿	0.000%
2026-05-19	20.050	20.720	20.880	19.290	0.510	2.524%	350.82万	0.00亿	0.000%
2026-05-18	20.340	20.210	20.960	19.980	-0.290	-1.415%	318.98万	0.00亿	0.000%
2026-05-15	21.510	20.500	21.930	20.400	-2.170	-9.572%	526.39万	0.00亿	0.000%
2026-05-14	25.380	22.670	25.610	22.670	-2.520	-10.004%	524.02万	0.00亿	0.000%
2026-05-13	24.710	25.190	25.590	24.030	-0.170	-0.670%	520.94万	0.00亿	0.000%
2026-05-12	23.520	25.360	25.740	23.420	1.960	8.376%	689.50万	0.00亿	0.000%
2026-05-11	24.520	23.400	24.770	23.250	0.310	1.343%	572.86万	0.00亿	0.000%
2026-05-08	23.780	23.090	24.420	22.680	-0.890	-3.711%	660.55万	0.00亿	0.000%
2026-05-07	23.290	23.980	23.980	22.980	2.180	10.000%	509.69万	0.00亿	0.000%
2026-05-06	21.800	21.800	21.800	21.800	1.980	9.990%	38.87万	0.00亿	0.000%
2026-04-30	19.000	19.820	19.820	18.390	1.800	9.989%	431.57万	0.00亿	0.000%
2026-04-29	17.330	18.020	18.050	16.840	0.190	1.066%	356.28万	0.00亿	0.000%
2026-04-28	16.630	17.830	18.200	16.580	1.060	6.321%	432.24万	0.00亿	0.000%
2026-04-27	16.620	16.770	17.250	16.120	0.320	1.945%	243.77万	0.00亿	0.000%
2026-04-24	17.360	16.450	17.650	16.450	0.260	1.606%	298.73万	0.00亿	0.000%
2026-04-23	15.980	16.190	17.000	15.890	0.580	3.716%	245.66万	0.00亿	0.000%
2026-04-22	15.400	15.610	15.670	15.280	0.200	1.298%	63.27万	0.00亿	0.000%
2026-04-21	15.690	15.410	15.700	15.180	-0.440	-2.776%	81.34万	0.00亿	0.000%
2026-04-20	15.780	15.850	16.080	15.750	0.130	0.827%	80.29万	0.00亿	0.000%
2026-04-17	16.200	15.720	16.280	15.670	0.120	0.769%	94.08万	0.00亿	0.000%
2026-04-16	15.660	15.600	15.870	15.450	-0.050	-0.319%	74.40万	0.00亿	0.000%
2026-04-15	15.680	15.650	16.110	15.500	0.080	0.514%	124.79万	0.00亿	0.000%
2026-04-14	15.450	15.570	15.670	15.350	0.180	1.170%	81.47万	0.00亿	0.000%
2026-04-13	15.270	15.390	15.770	15.230	0.330	2.191%	96.78万	0.00亿	0.000%
2026-04-10	15.180	15.060	15.500	15.050	0.160	1.074%	77.25万	0.00亿	0.000%
2026-04-09	14.800	14.900	15.180	14.720	-0.080	-0.534%	65.45万	0.00亿	0.000%
2026-04-08	14.570	14.980	14.990	14.570	0.730	5.123%	74.44万	0.00亿	0.000%
2026-04-07	14.210	14.250	14.440	14.210	0.000	0.000%	28.61万	0.00亿	0.000%
2026-04-03	14.490	14.190	14.560	14.160	0.000	0.000%	38.97万	0.00亿	0.000%
2026-04-02	14.800	14.430	14.800	14.310	0.000	0.000%	51.07万	0.00亿	0.000%
2026-04-01	15.000	14.850	15.070	14.790	0.000	0.000%	40.91万	0.00亿	0.000%