长城证券（002939）历史行情

以下为长城证券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
2026-10-08	7.630	7.550	7.680	7.510	-0.170	-2.202%	18.51万	0.00亿	0.000%
2026-10-07	7.710	7.720	7.750	7.680	0.030	0.390%	810.98万	0.63亿	0.225%
2026-10-06	7.710	7.720	7.750	7.680	0.030	0.390%	810.98万	0.63亿	0.225%
2026-10-05	7.710	7.720	7.750	7.680	0.030	0.390%	810.98万	0.63亿	0.225%
2026-10-02	7.710	7.720	7.750	7.680	0.030	0.390%	810.98万	0.63亿	0.225%
2026-10-01	7.710	7.720	7.750	7.680	0.030	0.390%	810.98万	0.63亿	0.225%
2026-09-30	7.710	7.720	7.750	7.680	0.030	0.390%	8.11万	0.00亿	0.000%
2026-09-29	7.680	7.690	7.720	7.650	0.020	0.261%	8.13万	0.00亿	0.000%
2026-09-28	7.730	7.670	7.760	7.630	-0.090	-1.160%	13.40万	0.00亿	0.000%
2026-09-27	7.860	7.760	7.860	7.760	-0.110	-1.398%	1,437.74万	1.12亿	0.399%
2026-09-24	7.860	7.760	7.860	7.760	-0.110	-1.398%	14.38万	0.00亿	0.000%
2026-09-23	7.910	7.870	7.910	7.860	-0.040	-0.506%	9.38万	0.00亿	0.000%
2026-09-22	7.920	7.910	7.950	7.890	0.010	0.127%	16.53万	0.00亿	0.000%
2026-09-21	7.850	7.900	7.910	7.830	0.050	0.637%	18.83万	0.00亿	0.000%
2026-09-18	7.810	7.850	7.880	7.810	0.060	0.770%	12.10万	0.00亿	0.000%
2026-09-17	7.830	7.790	7.860	7.790	-0.070	-0.891%	9.02万	0.00亿	0.000%
2026-09-16	7.820	7.860	7.880	7.760	0.040	0.512%	12.18万	0.00亿	0.000%
2026-09-15	7.850	7.820	7.880	7.820	-0.060	-0.761%	10.15万	0.00亿	0.000%
2026-09-14	7.850	7.880	7.880	7.830	0.000	0.000%	10.21万	0.00亿	0.000%
2026-09-11	8.080	7.880	8.080	7.860	-0.230	-2.836%	29.17万	0.00亿	0.000%
2026-09-10	8.050	8.110	8.130	7.970	0.050	0.620%	21.30万	0.00亿	0.000%
2026-09-09	8.070	8.060	8.090	8.040	-0.030	-0.371%	12.17万	0.00亿	0.000%
2026-09-08	8.090	8.090	8.130	8.050	0.020	0.248%	12.66万	0.00亿	0.000%
2026-09-07	8.130	8.070	8.160	8.060	-0.060	-0.738%	19.64万	0.00亿	0.000%
2026-09-04	8.120	8.130	8.220	8.090	0.050	0.619%	28.97万	0.00亿	0.000%
2026-09-03	8.060	8.080	8.160	8.060	0.020	0.248%	19.34万	0.00亿	0.000%
2026-09-02	8.150	8.060	8.160	8.030	-0.140	-1.707%	20.88万	0.00亿	0.000%
2026-09-01	8.120	8.200	8.200	8.090	0.070	0.861%	26.88万	0.00亿	0.000%
2026-08-31	8.100	8.130	8.160	8.030	0.000	0.000%	22.69万	0.00亿	0.000%
2026-08-28	8.180	8.130	8.200	8.110	-0.030	-0.368%	16.42万	0.00亿	0.000%
2026-08-27	8.090	8.160	8.190	8.070	0.000	0.000%	28.91万	0.00亿	0.000%
2026-08-26	7.980	8.160	8.170	7.970	0.170	2.128%	32.25万	0.00亿	0.000%
2026-08-25	7.930	7.990	7.990	7.930	0.040	0.503%	13.76万	0.00亿	0.000%
2026-08-24	7.920	7.950	8.000	7.900	0.020	0.252%	14.28万	0.00亿	0.000%
2026-08-21	7.920	7.930	7.950	7.860	-0.010	-0.126%	12.17万	0.00亿	0.000%
2026-08-20	7.970	7.940	7.990	7.910	0.000	0.000%	17.46万	0.00亿	0.000%
2026-08-19	8.100	7.940	8.150	7.920	-0.180	-2.217%	28.31万	0.00亿	0.000%
2026-08-18	8.220	8.120	8.220	8.100	-0.110	-1.337%	23.92万	0.00亿	0.000%
2026-08-17	8.190	8.230	8.240	8.160	0.020	0.244%	18.24万	0.00亿	0.000%
2026-08-14	8.290	8.210	8.320	8.190	-0.080	-0.965%	22.52万	0.00亿	0.000%
2026-08-13	8.290	8.290	8.380	8.280	0.010	0.121%	34.11万	0.00亿	0.000%
2026-08-12	8.200	8.280	8.300	8.190	0.040	0.485%	21.03万	0.00亿	0.000%
2026-08-11	8.320	8.240	8.370	8.210	-0.090	-1.080%	34.43万	0.00亿	0.000%
2026-08-10	8.170	8.330	8.570	8.120	0.200	2.460%	60.29万	0.00亿	0.000%
2026-08-07	8.190	8.130	8.200	8.100	-0.070	-0.854%	22.03万	0.00亿	0.000%
2026-08-06	8.300	8.200	8.300	8.170	-0.110	-1.324%	22.77万	0.00亿	0.000%
2026-08-05	8.310	8.310	8.350	8.260	0.000	0.000%	21.23万	0.00亿	0.000%
2026-08-04	8.370	8.310	8.420	8.290	-0.040	-0.479%	26.73万	0.00亿	0.000%
2026-08-03	8.240	8.350	8.360	8.220	0.030	0.361%	20.36万	0.00亿	0.000%
2026-07-31	8.320	8.320	8.370	8.260	0.010	0.120%	25.47万	0.00亿	0.000%
2026-07-30	8.210	8.310	8.350	8.200	0.050	0.605%	24.80万	0.00亿	0.000%
2026-07-29	8.120	8.260	8.290	8.110	0.140	1.724%	24.39万	0.00亿	0.000%
2026-07-28	8.170	8.120	8.170	8.100	-0.080	-0.976%	15.36万	0.00亿	0.000%
2026-07-27	8.100	8.200	8.220	8.080	0.080	0.985%	16.29万	0.00亿	0.000%
2026-07-24	8.250	8.120	8.280	8.100	-0.170	-2.051%	18.02万	0.00亿	0.000%
2026-07-23	8.170	8.290	8.320	8.170	0.070	0.852%	22.89万	0.00亿	0.000%
2026-07-22	8.170	8.220	8.260	8.060	-0.120	-1.439%	33.91万	0.00亿	0.000%
2026-07-21	8.190	8.340	8.550	8.170	0.190	2.331%	49.57万	0.00亿	0.000%
2026-07-20	8.070	8.150	8.200	8.010	0.090	1.117%	28.50万	0.00亿	0.000%
2026-07-17	8.130	8.060	8.240	8.000	-0.080	-0.983%	28.43万	0.00亿	0.000%
2026-07-16	8.100	8.140	8.240	8.060	-0.030	-0.367%	19.35万	0.00亿	0.000%
2026-07-15	7.980	8.170	8.210	7.960	0.190	2.381%	26.89万	0.00亿	0.000%
2026-07-14	7.950	7.980	8.010	7.870	0.060	0.758%	16.52万	0.00亿	0.000%
2026-07-13	7.980	7.920	8.030	7.900	-0.080	-1.000%	18.00万	0.00亿	0.000%
2026-07-10	8.010	8.000	8.070	7.910	-0.040	-0.498%	18.66万	0.00亿	0.000%
2026-07-09	8.010	8.040	8.070	7.880	0.010	0.125%	20.00万	0.00亿	0.000%
2026-07-08	8.060	8.030	8.150	8.000	-0.030	-0.372%	14.59万	0.00亿	0.000%
2026-07-07	8.310	8.060	8.320	8.030	-0.260	-3.125%	24.93万	0.00亿	0.000%
2026-07-06	8.370	8.320	8.430	8.290	-0.040	-0.478%	24.61万	0.00亿	0.000%
2026-07-03	8.330	8.360	8.380	8.230	0.080	0.966%	30.67万	0.00亿	0.000%
2026-07-02	8.480	8.280	8.530	8.250	-0.210	-2.473%	39.97万	0.00亿	0.000%
2026-07-01	8.210	8.490	8.570	8.170	0.270	3.285%	48.74万	0.00亿	0.000%
2026-06-30	8.210	8.220	8.330	8.150	-0.050	-0.605%	21.51万	0.00亿	0.000%
2026-06-29	8.160	8.270	8.320	8.100	0.110	1.348%	27.17万	0.00亿	0.000%
2026-06-26	8.520	8.160	8.600	8.150	-0.420	-4.895%	40.85万	0.00亿	0.000%
2026-06-25	8.390	8.580	8.690	8.250	0.180	2.143%	51.58万	0.00亿	0.000%
2026-06-24	8.500	8.400	8.670	8.340	-0.190	-2.212%	38.08万	0.00亿	0.000%
2026-06-23	8.520	8.590	8.780	8.480	0.030	0.350%	58.96万	0.00亿	0.000%
2026-06-22	8.080	8.560	8.570	8.030	0.460	5.679%	55.44万	0.00亿	0.000%
2026-06-18	8.300	8.100	8.340	8.070	-0.190	-2.292%	23.75万	0.00亿	0.000%
2026-06-17	8.290	8.290	8.410	8.220	-0.040	-0.480%	21.91万	0.00亿	0.000%
2026-06-16	8.260	8.330	8.380	8.200	0.030	0.361%	27.48万	0.00亿	0.000%
2026-06-15	8.090	8.300	8.470	8.090	0.220	2.723%	44.93万	0.00亿	0.000%
2026-06-12	7.760	8.080	8.200	7.720	0.360	4.663%	45.67万	0.00亿	0.000%
2026-06-11	7.840	7.720	7.920	7.710	-0.170	-2.155%	19.85万	0.00亿	0.000%
2026-06-10	7.730	7.890	7.890	7.730	0.100	1.284%	25.25万	0.00亿	0.000%
2026-06-09	7.750	7.790	7.820	7.710	0.050	0.646%	15.94万	0.00亿	0.000%
2026-06-08	7.870	7.740	7.920	7.730	-0.210	-2.642%	24.24万	0.00亿	0.000%
2026-06-05	8.010	7.950	8.030	7.930	-0.030	-0.376%	17.38万	0.00亿	0.000%
2026-06-04	8.080	7.980	8.170	7.910	-0.140	-1.724%	22.15万	0.00亿	0.000%
2026-06-03	8.200	8.120	8.250	8.100	-0.090	-1.096%	20.97万	0.00亿	0.000%
2026-06-02	8.250	8.210	8.300	8.160	-0.090	-1.084%	21.64万	0.00亿	0.000%
2026-06-01	8.280	8.300	8.340	8.150	-0.080	-0.955%	25.00万	0.00亿	0.000%
2026-05-29	8.290	8.380	8.420	8.260	0.100	1.208%	27.15万	0.00亿	0.000%
2026-05-28	8.410	8.280	8.480	8.200	-0.170	-2.012%	27.23万	0.00亿	0.000%
2026-05-27	8.630	8.450	8.790	8.420	-0.250	-2.874%	36.92万	0.00亿	0.000%
2026-05-26	8.720	8.700	8.850	8.590	-0.060	-0.685%	35.69万	0.00亿	0.000%
2026-05-25	8.670	8.760	8.770	8.600	0.100	1.155%	27.21万	0.00亿	0.000%
2026-05-22	8.880	8.660	8.940	8.650	-0.180	-2.036%	45.60万	0.00亿	0.000%
2026-05-21	9.040	8.840	9.260	8.840	-0.170	-1.887%	63.57万	0.00亿	0.000%
2026-05-20	9.020	9.010	9.110	8.960	-0.100	-1.098%	29.43万	0.00亿	0.000%
2026-05-19	9.150	9.110	9.180	8.930	-0.090	-0.978%	45.14万	0.00亿	0.000%
2026-05-18	9.030	9.200	9.250	8.990	0.140	1.545%	43.82万	0.00亿	0.000%
2026-05-15	9.350	9.060	9.430	9.000	-0.290	-3.102%	64.81万	0.00亿	0.000%
2026-05-14	9.680	9.350	9.770	9.340	-0.360	-3.708%	66.58万	0.00亿	0.000%
2026-05-13	9.550	9.710	9.800	9.450	0.130	1.357%	110.78万	0.00亿	0.000%
2026-05-12	9.040	9.580	9.970	9.020	0.530	5.856%	173.97万	0.00亿	0.000%
2026-05-11	8.930	9.050	9.120	8.850	0.150	1.685%	34.42万	0.00亿	0.000%
2026-05-08	8.830	8.900	8.920	8.820	0.020	0.225%	15.83万	0.00亿	0.000%
2026-05-07	8.890	8.880	8.960	8.790	0.010	0.113%	22.59万	0.00亿	0.000%
2026-05-06	8.680	8.870	8.900	8.580	0.100	1.140%	35.40万	0.00亿	0.000%
2026-04-30	8.780	8.770	8.880	8.690	-0.100	-1.127%	31.60万	0.00亿	0.000%
2026-04-29	8.780	8.870	8.890	8.760	0.080	0.910%	15.00万	0.00亿	0.000%
2026-04-28	8.700	8.790	8.880	8.690	0.040	0.457%	19.99万	0.00亿	0.000%
2026-04-27	8.760	8.750	8.830	8.720	0.000	0.000%	12.83万	0.00亿	0.000%
2026-04-24	8.810	8.750	8.820	8.700	-0.080	-0.906%	12.44万	0.00亿	0.000%
2026-04-23	8.950	8.830	8.950	8.810	-0.120	-1.341%	15.61万	0.00亿	0.000%
2026-04-22	8.890	8.950	9.010	8.840	0.040	0.449%	16.34万	0.00亿	0.000%
2026-04-21	9.030	8.910	9.060	8.870	-0.150	-1.656%	19.85万	0.00亿	0.000%
2026-04-20	9.080	9.060	9.100	9.040	-0.020	-0.220%	14.45万	0.00亿	0.000%
2026-04-17	9.070	9.080	9.120	9.020	0.000	0.000%	11.56万	0.00亿	0.000%
2026-04-16	9.090	9.080	9.140	9.060	0.010	0.110%	15.14万	0.00亿	0.000%
2026-04-15	9.160	9.070	9.180	9.060	-0.050	-0.548%	13.83万	0.00亿	0.000%
2026-04-14	9.140	9.120	9.160	9.020	0.060	0.662%	18.06万	0.00亿	0.000%
2026-04-13	8.920	9.060	9.160	8.900	0.000	0.000%	27.14万	0.00亿	0.000%
2026-04-10	8.980	8.950	9.170	8.900	0.000	0.000%	40.60万	0.00亿	0.000%
2026-04-09	8.900	8.760	8.910	8.760	0.000	0.000%	15.12万	0.00亿	0.000%
2026-04-08	8.800	8.960	8.960	8.760	0.000	0.000%	32.85万	0.00亿	0.000%
2026-04-07	8.620	8.600	8.660	8.540	0.000	0.000%	13.91万	0.00亿	0.000%
2026-04-03	8.720	8.620	8.760	8.610	0.000	0.000%	10.64万	0.00亿	0.000%
2026-04-02	8.830	8.700	8.860	8.660	0.000	0.000%	14.01万	0.00亿	0.000%
2026-04-01	8.880	8.860	8.930	8.820	0.000	0.000%	11.37万	0.00亿	0.000%