长城电工（600192）历史行情
以下为长城电工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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.180 | 7.210 | 7.220 | 6.820 | 0.000 | 0.000% | 10.64万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.190 | 7.210 | 7.340 | 7.100 | 0.020 | 0.278% | 8.52万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.280 | 7.190 | 7.300 | 7.090 | -0.060 | -0.828% | 773.16万 | 0.55亿 | 1.750% |
| 2026-10-06 | 7.280 | 7.190 | 7.300 | 7.090 | -0.060 | -0.828% | 773.16万 | 0.55亿 | 1.750% |
| 2026-10-05 | 7.280 | 7.190 | 7.300 | 7.090 | -0.060 | -0.828% | 773.16万 | 0.55亿 | 1.750% |
| 2026-10-02 | 7.280 | 7.190 | 7.300 | 7.090 | -0.060 | -0.828% | 773.16万 | 0.55亿 | 1.750% |
| 2026-10-01 | 7.280 | 7.190 | 7.300 | 7.090 | -0.060 | -0.828% | 773.16万 | 0.55亿 | 1.750% |
| 2026-09-30 | 7.280 | 7.190 | 7.300 | 7.090 | -0.060 | -0.828% | 7.73万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.200 | 7.250 | 7.300 | 7.080 | 0.090 | 1.257% | 10.07万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.170 | 7.160 | 7.270 | 7.010 | -0.040 | -0.556% | 10.35万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.120 | 7.200 | 7.430 | 6.920 | 0.060 | 0.840% | 1,619.12万 | 1.17亿 | 3.665% |
| 2026-09-24 | 7.120 | 7.200 | 7.430 | 6.920 | 0.060 | 0.840% | 16.19万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.690 | 7.140 | 7.700 | 7.040 | -0.550 | -7.152% | 25.51万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.750 | 7.690 | 7.800 | 7.640 | -0.110 | -1.410% | 13.26万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.680 | 7.800 | 7.830 | 7.550 | 0.160 | 2.094% | 18.24万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.700 | 7.640 | 8.030 | 7.390 | 0.060 | 0.792% | 23.99万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.790 | 7.580 | 7.790 | 7.210 | -0.210 | -2.696% | 24.24万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.600 | 7.790 | 8.090 | 7.530 | 0.080 | 1.038% | 31.43万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.910 | 7.710 | 8.190 | 7.700 | -0.340 | -4.224% | 28.55万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.100 | 8.050 | 8.280 | 7.880 | -0.110 | -1.348% | 36.98万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.510 | 8.160 | 8.530 | 7.920 | -0.520 | -5.991% | 62.88万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.270 | 8.680 | 8.680 | 8.200 | 0.790 | 10.013% | 48.79万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.170 | 7.890 | 7.890 | 7.110 | 0.720 | 10.042% | 30.87万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.200 | 7.170 | 7.200 | 7.100 | 0.010 | 0.140% | 5.09万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.260 | 7.160 | 7.290 | 7.100 | -0.110 | -1.513% | 6.32万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.250 | 7.270 | 7.370 | 7.190 | 0.050 | 0.693% | 9.93万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.370 | 7.220 | 7.380 | 7.200 | -0.150 | -2.035% | 12.05万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.120 | 7.370 | 7.470 | 7.100 | 0.190 | 2.646% | 18.06万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.050 | 7.180 | 7.250 | 7.030 | 0.120 | 1.700% | 8.20万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.070 | 7.060 | 7.100 | 6.940 | -0.060 | -0.843% | 6.91万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.120 | 7.120 | 7.180 | 7.070 | -0.010 | -0.140% | 7.37万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.110 | 7.130 | 7.210 | 7.000 | 0.020 | 0.281% | 8.94万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.030 | 7.110 | 7.140 | 6.970 | 0.080 | 1.138% | 8.84万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.940 | 7.030 | 7.050 | 6.790 | 0.090 | 1.297% | 8.59万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.900 | 6.940 | 7.010 | 6.730 | 0.030 | 0.434% | 8.72万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.810 | 6.910 | 6.910 | 6.400 | 0.100 | 1.468% | 7.99万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.830 | 6.810 | 6.880 | 6.770 | 0.030 | 0.442% | 6.04万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.930 | 6.780 | 6.950 | 6.750 | -0.250 | -3.556% | 9.12万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.170 | 7.030 | 7.260 | 7.010 | -0.130 | -1.816% | 11.37万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.150 | 7.160 | 7.180 | 7.050 | -0.010 | -0.139% | 10.81万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.380 | 7.170 | 7.380 | 7.080 | -0.210 | -2.846% | 11.45万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.610 | 7.380 | 7.610 | 7.350 | -0.170 | -2.252% | 14.47万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.540 | 7.550 | 7.650 | 7.470 | 0.010 | 0.133% | 15.82万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.760 | 7.540 | 7.860 | 7.540 | -0.350 | -4.436% | 29.47万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.130 | 7.890 | 7.890 | 7.100 | 0.720 | 10.042% | 31.06万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.260 | 7.170 | 7.310 | 7.010 | -0.170 | -2.316% | 19.21万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.540 | 7.340 | 7.580 | 7.280 | -0.450 | -5.777% | 26.70万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.460 | 7.790 | 8.120 | 7.260 | 0.090 | 1.169% | 39.13万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.390 | 7.700 | 7.940 | 7.130 | 0.480 | 6.648% | 45.56万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.530 | 7.220 | 7.220 | 6.530 | 0.660 | 10.061% | 23.11万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.490 | 6.560 | 6.610 | 6.420 | -0.120 | -1.796% | 14.57万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.460 | 6.680 | 6.910 | 6.440 | 0.180 | 2.769% | 18.64万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.420 | 6.500 | 6.540 | 6.320 | 0.080 | 1.246% | 7.37万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.300 | 6.420 | 6.480 | 6.300 | 0.030 | 0.469% | 7.55万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.050 | 6.390 | 6.390 | 6.040 | 0.310 | 5.099% | 9.79万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.240 | 6.080 | 6.290 | 6.080 | -0.170 | -2.720% | 6.42万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.840 | 6.250 | 6.280 | 5.840 | 0.370 | 6.293% | 11.71万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.000 | 5.880 | 6.050 | 5.700 | -0.070 | -1.176% | 6.76万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.160 | 5.950 | 6.170 | 5.600 | -0.180 | -2.936% | 10.27万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.030 | 6.130 | 6.320 | 5.990 | 0.040 | 0.657% | 8.72万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.110 | 6.090 | 6.300 | 6.030 | -0.140 | -2.247% | 6.94万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.030 | 6.230 | 6.340 | 6.030 | 0.000 | 0.000% | 7.55万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.230 | 6.230 | 6.550 | 6.130 | 0.050 | 0.809% | 8.64万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.260 | 6.180 | 6.260 | 6.030 | -0.020 | -0.323% | 6.75万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.660 | 6.200 | 6.660 | 6.170 | -0.460 | -6.907% | 12.86万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.130 | 6.660 | 6.660 | 5.990 | 0.610 | 10.083% | 11.62万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.100 | 6.050 | 6.150 | 5.850 | -0.040 | -0.657% | 5.48万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.180 | 6.090 | 6.220 | 6.070 | -0.110 | -1.774% | 3.99万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.400 | 6.200 | 6.470 | 6.180 | -0.210 | -3.276% | 6.05万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.610 | 6.410 | 6.680 | 6.400 | -0.200 | -3.026% | 6.53万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.500 | 6.610 | 6.630 | 6.450 | 0.090 | 1.380% | 7.31万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.660 | 6.520 | 6.820 | 6.500 | -0.130 | -1.955% | 8.70万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.620 | 6.650 | 6.740 | 6.470 | 0.050 | 0.758% | 10.20万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.520 | 6.600 | 6.620 | 6.380 | 0.040 | 0.610% | 7.98万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.570 | 6.560 | 6.730 | 6.300 | -0.030 | -0.455% | 10.11万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.040 | 6.590 | 7.160 | 6.580 | -0.410 | -5.857% | 12.78万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.150 | 7.000 | 7.150 | 6.830 | -0.160 | -2.235% | 11.22万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.500 | 7.160 | 7.520 | 6.960 | -0.330 | -4.406% | 16.41万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.700 | 7.490 | 7.900 | 7.470 | -0.300 | -3.851% | 17.32万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.890 | 7.790 | 7.890 | 7.470 | 0.020 | 0.257% | 23.62万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.180 | 7.770 | 8.320 | 7.770 | -0.580 | -6.946% | 38.10万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.900 | 8.350 | 8.350 | 7.860 | 0.760 | 10.013% | 29.44万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.900 | 7.590 | 7.590 | 6.870 | 0.690 | 10.000% | 8.67万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.830 | 6.900 | 7.030 | 6.830 | 0.070 | 1.025% | 5.06万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.780 | 6.830 | 6.920 | 6.750 | 0.110 | 1.637% | 4.75万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.780 | 6.720 | 6.850 | 6.630 | -0.080 | -1.176% | 4.74万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.900 | 6.800 | 7.000 | 6.710 | -0.210 | -2.996% | 4.75万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.030 | 7.010 | 7.050 | 6.830 | 0.020 | 0.286% | 5.66万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.000 | 6.990 | 7.230 | 6.830 | -0.180 | -2.510% | 7.04万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.130 | 7.170 | 7.280 | 7.000 | 0.030 | 0.420% | 5.41万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.300 | 7.140 | 7.330 | 7.070 | -0.190 | -2.592% | 5.94万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.470 | 7.330 | 7.500 | 7.250 | -0.140 | -1.874% | 6.11万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.660 | 7.470 | 7.690 | 7.330 | -0.180 | -2.353% | 6.08万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.430 | 7.650 | 7.710 | 7.330 | 0.220 | 2.961% | 7.81万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.670 | 7.430 | 7.680 | 7.390 | -0.230 | -3.003% | 6.11万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.560 | 7.660 | 7.700 | 7.460 | 0.090 | 1.189% | 5.86万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.730 | 7.570 | 7.840 | 7.520 | -0.160 | -2.070% | 7.94万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.130 | 7.730 | 8.130 | 7.650 | -0.410 | -5.037% | 11.04万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.150 | 8.140 | 8.330 | 8.050 | 0.020 | 0.246% | 6.28万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.060 | 8.120 | 8.160 | 8.030 | 0.030 | 0.371% | 5.97万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.400 | 8.090 | 8.580 | 8.050 | -0.370 | -4.374% | 11.98万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.840 | 8.460 | 8.850 | 8.380 | -0.420 | -4.730% | 11.62万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.740 | 8.880 | 8.920 | 8.580 | 0.200 | 2.304% | 11.28万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.790 | 8.680 | 8.900 | 8.610 | -0.140 | -1.587% | 12.14万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.070 | 8.820 | 9.190 | 8.770 | -0.370 | -4.026% | 17.85万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.020 | 9.190 | 9.880 | 8.880 | 0.120 | 1.323% | 28.37万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.970 | 9.070 | 9.210 | 8.830 | -0.120 | -1.306% | 21.18万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.600 | 9.190 | 9.460 | 8.540 | 0.590 | 6.860% | 32.49万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.620 | 8.600 | 8.680 | 8.550 | -0.020 | -0.232% | 7.43万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.590 | 8.620 | 8.630 | 8.440 | 0.030 | 0.349% | 8.64万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.430 | 8.590 | 8.600 | 8.420 | 0.170 | 2.019% | 9.62万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.280 | 8.420 | 8.420 | 8.280 | 0.160 | 1.937% | 7.55万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.150 | 8.260 | 8.280 | 8.150 | 0.030 | 0.365% | 5.42万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.130 | 8.230 | 8.280 | 8.080 | 0.110 | 1.355% | 4.73万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.200 | 8.120 | 8.310 | 8.110 | -0.120 | -1.456% | 4.25万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.150 | 8.240 | 8.280 | 8.090 | 0.070 | 0.857% | 4.28万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.100 | 8.170 | 8.220 | 8.030 | 0.020 | 0.245% | 4.90万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.210 | 8.150 | 8.270 | 8.080 | -0.060 | -0.731% | 5.49万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.320 | 8.210 | 8.320 | 8.190 | -0.110 | -1.322% | 6.01万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.470 | 8.320 | 8.470 | 8.310 | -0.130 | -1.538% | 6.30万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.370 | 8.450 | 8.470 | 8.310 | 0.090 | 1.077% | 6.40万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.410 | 8.360 | 8.470 | 8.330 | -0.110 | -1.299% | 5.97万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.440 | 8.470 | 8.480 | 8.280 | 0.020 | 0.237% | 6.42万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.420 | 8.450 | 8.590 | 8.340 | 0.090 | 1.077% | 8.57万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.380 | 8.360 | 8.420 | 8.250 | 0.010 | 0.120% | 5.45万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.390 | 8.350 | 8.420 | 8.280 | 0.000 | 0.000% | 4.93万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.340 | 8.380 | 8.470 | 8.340 | 0.000 | 0.000% | 5.89万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.480 | 8.310 | 8.480 | 8.270 | 0.000 | 0.000% | 6.84万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.480 | 8.560 | 8.560 | 8.420 | 0.000 | 0.000% | 8.20万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.510 | 8.330 | 8.510 | 8.300 | 0.000 | 0.000% | 6.55万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.370 | 8.570 | 8.850 | 8.000 | 0.000 | 0.000% | 16.23万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.650 | 8.450 | 8.880 | 8.390 | 0.000 | 0.000% | 9.07万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.780 | 8.630 | 8.830 | 8.550 | 0.000 | 0.000% | 7.15万 | 0.00亿 | 0.000% |