长城军工（601606）历史行情

以下为长城军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
2026-10-23	32.000	30.110	32.350	29.870	-3.080	-9.280%	3,467.00万	10.72亿	4.787%
2026-10-22	31.840	33.190	35.060	31.810	0.730	2.249%	6,431.27万	21.48亿	8.880%
2026-10-21	31.600	32.460	33.220	31.070	0.490	1.533%	4,532.57万	14.72亿	6.258%
2026-10-20	33.120	31.970	33.120	31.430	-1.550	-4.624%	5,430.15万	17.37亿	7.498%
2026-10-19	34.110	33.520	35.000	32.760	1.600	5.013%	78.16万	0.00亿	0.000%
2026-10-16	29.250	31.920	31.920	29.250	2.900	9.993%	23.44万	0.00亿	0.000%
2026-10-15	28.990	29.020	30.300	28.700	-0.550	-1.860%	17.34万	0.00亿	0.000%
2026-10-14	30.320	29.570	30.400	29.560	-0.910	-2.986%	13.89万	0.00亿	0.000%
2026-10-13	29.170	30.480	30.800	28.870	0.970	3.287%	22.16万	0.00亿	0.000%
2026-10-12	30.300	29.510	30.600	29.500	-0.890	-2.928%	9.89万	0.00亿	0.000%
2026-10-09	30.500	30.400	30.650	29.410	-0.100	-0.328%	13.80万	0.00亿	0.000%
2026-10-08	30.700	30.500	31.050	30.280	-0.200	-0.651%	10.86万	0.00亿	0.000%
2026-10-07	31.100	30.700	31.240	30.510	-0.390	-1.254%	1,183.44万	3.64亿	1.634%
2026-10-06	31.100	30.700	31.240	30.510	-0.390	-1.254%	1,183.44万	3.64亿	1.634%
2026-10-05	31.100	30.700	31.240	30.510	-0.390	-1.254%	1,183.44万	3.64亿	1.634%
2026-10-02	31.100	30.700	31.240	30.510	-0.390	-1.254%	1,183.44万	3.64亿	1.634%
2026-10-01	31.100	30.700	31.240	30.510	-0.390	-1.254%	1,183.44万	3.64亿	1.634%
2026-09-30	31.100	30.700	31.240	30.510	-0.390	-1.254%	11.83万	0.00亿	0.000%
2026-09-29	30.970	31.090	31.410	30.800	0.090	0.290%	11.39万	0.00亿	0.000%
2026-09-28	31.830	31.000	31.830	30.920	-0.900	-2.821%	15.25万	0.00亿	0.000%
2026-09-27	32.100	31.900	32.350	31.810	-0.170	-0.530%	1,557.65万	4.99亿	2.151%
2026-09-24	32.100	31.900	32.350	31.810	-0.170	-0.530%	15.58万	0.00亿	0.000%
2026-09-23	33.110	32.070	33.200	31.900	-1.030	-3.112%	22.52万	0.00亿	0.000%
2026-09-22	33.150	33.100	33.460	32.760	-0.150	-0.451%	22.38万	0.00亿	0.000%
2026-09-21	32.770	33.250	33.270	32.400	0.490	1.496%	25.64万	0.00亿	0.000%
2026-09-18	32.400	32.760	33.160	32.240	0.360	1.111%	22.53万	0.00亿	0.000%
2026-09-17	32.510	32.400	33.280	32.320	-0.440	-1.340%	21.79万	0.00亿	0.000%
2026-09-16	32.390	32.840	33.280	32.200	0.330	1.015%	28.98万	0.00亿	0.000%
2026-09-15	33.690	32.510	33.770	32.260	-1.750	-5.108%	38.44万	0.00亿	0.000%
2026-09-14	35.680	34.260	36.980	33.340	-1.860	-5.150%	53.11万	0.00亿	0.000%
2026-09-11	34.000	36.120	36.990	34.000	1.630	4.726%	71.96万	0.00亿	0.000%
2026-09-10	35.460	34.490	35.900	34.410	-0.970	-2.735%	41.03万	0.00亿	0.000%
2026-09-09	34.510	35.460	38.000	33.880	0.260	0.739%	70.10万	0.00亿	0.000%
2026-09-08	33.690	35.200	35.500	33.450	1.290	3.804%	53.35万	0.00亿	0.000%
2026-09-07	34.820	33.910	34.940	33.810	-0.900	-2.585%	42.47万	0.00亿	0.000%
2026-09-04	34.200	34.810	35.820	33.860	0.120	0.346%	60.96万	0.00亿	0.000%
2026-09-03	36.260	34.690	36.260	33.990	-1.930	-5.270%	75.91万	0.00亿	0.000%
2026-09-02	33.040	36.620	36.620	33.040	3.330	10.003%	59.39万	0.00亿	0.000%
2026-09-01	31.690	33.290	33.800	31.600	1.420	4.456%	47.32万	0.00亿	0.000%
2026-08-31	31.890	31.870	32.250	31.210	0.250	0.791%	20.43万	0.00亿	0.000%
2026-08-28	31.080	31.620	31.710	31.080	0.200	0.637%	20.07万	0.00亿	0.000%
2026-08-27	30.180	31.420	31.600	30.180	0.790	2.579%	28.26万	0.00亿	0.000%
2026-08-26	30.510	30.630	31.130	29.910	-0.910	-2.885%	29.80万	0.00亿	0.000%
2026-08-25	30.080	31.540	32.980	29.910	1.010	3.308%	40.94万	0.00亿	0.000%
2026-08-24	30.160	30.530	31.560	29.910	0.380	1.260%	31.89万	0.00亿	0.000%
2026-08-21	30.300	30.150	30.350	29.700	-0.310	-1.018%	14.80万	0.00亿	0.000%
2026-08-20	31.290	30.460	31.310	30.300	-0.390	-1.264%	19.76万	0.00亿	0.000%
2026-08-19	34.340	30.850	34.500	30.800	-2.850	-8.457%	36.66万	0.00亿	0.000%
2026-08-18	34.090	33.700	34.350	33.500	-0.590	-1.721%	20.26万	0.00亿	0.000%
2026-08-17	34.180	34.290	34.790	33.800	0.290	0.853%	27.62万	0.00亿	0.000%
2026-08-14	34.730	34.000	35.450	33.730	-1.100	-3.134%	30.89万	0.00亿	0.000%
2026-08-13	35.880	35.100	36.500	34.880	-0.820	-2.283%	38.03万	0.00亿	0.000%
2026-08-12	35.620	35.920	36.290	35.100	0.300	0.842%	36.97万	0.00亿	0.000%
2026-08-11	37.370	35.620	37.630	35.200	-0.560	-1.548%	58.71万	0.00亿	0.000%
2026-08-10	32.500	36.180	36.180	32.500	3.290	10.003%	39.34万	0.00亿	0.000%
2026-08-07	32.300	32.890	32.920	31.500	0.230	0.704%	36.16万	0.00亿	0.000%
2026-08-06	34.090	32.660	34.200	32.110	-0.980	-2.913%	41.86万	0.00亿	0.000%
2026-08-05	33.170	33.640	33.740	32.900	0.140	0.418%	36.79万	0.00亿	0.000%
2026-08-04	32.350	33.500	33.500	31.660	0.690	2.103%	40.55万	0.00亿	0.000%
2026-08-03	32.930	32.810	34.330	32.280	-1.130	-3.329%	45.35万	0.00亿	0.000%
2026-07-31	32.090	33.940	35.290	32.090	-1.710	-4.797%	64.14万	0.00亿	0.000%
2026-07-30	32.620	35.650	36.210	31.980	2.320	6.961%	82.73万	0.00亿	0.000%
2026-07-29	33.000	33.330	35.000	32.430	-0.220	-0.656%	67.49万	0.00亿	0.000%
2026-07-28	37.500	33.550	38.700	33.000	-1.710	-4.850%	92.05万	0.00亿	0.000%
2026-07-27	32.260	35.260	35.260	32.250	3.210	10.016%	71.21万	0.00亿	0.000%
2026-07-24	30.630	32.050	32.050	30.030	2.910	9.986%	30.26万	0.00亿	0.000%
2026-07-23	26.500	29.140	29.140	26.330	2.650	10.004%	30.47万	0.00亿	0.000%
2026-07-22	26.290	26.490	27.000	25.850	0.200	0.761%	14.65万	0.00亿	0.000%
2026-07-21	26.010	26.290	26.290	25.460	0.200	0.767%	13.19万	0.00亿	0.000%
2026-07-20	25.210	26.090	26.800	25.140	0.880	3.491%	17.30万	0.00亿	0.000%
2026-07-17	26.000	25.210	26.260	25.000	-0.850	-3.262%	10.88万	0.00亿	0.000%
2026-07-16	26.000	26.060	26.260	25.700	-0.076	-0.291%	7.79万	0.00亿	0.000%
2026-07-15	25.856	26.136	26.346	25.606	0.260	1.005%	8.31万	0.00亿	0.000%
2026-07-14	25.856	25.876	25.956	25.156	-0.220	-0.843%	11.98万	0.00亿	0.000%
2026-07-13	27.996	26.096	27.996	26.036	-1.920	-6.853%	18.47万	0.00亿	0.000%
2026-07-10	26.826	28.016	28.776	26.526	1.100	4.087%	24.76万	0.00亿	0.000%
2026-07-09	26.426	26.916	27.556	26.116	0.370	1.394%	12.67万	0.00亿	0.000%
2026-07-08	27.206	26.546	27.396	26.496	-0.660	-2.426%	10.11万	0.00亿	0.000%
2026-07-07	28.486	27.206	28.796	27.166	-1.270	-4.460%	12.72万	0.00亿	0.000%
2026-07-06	28.976	28.476	29.726	28.266	-0.700	-2.399%	16.34万	0.00亿	0.000%
2026-07-03	28.616	29.176	29.476	28.326	0.600	2.100%	18.77万	0.00亿	0.000%
2026-07-02	28.296	28.576	29.576	27.896	0.280	0.990%	23.27万	0.00亿	0.000%
2026-07-01	27.376	28.296	29.436	27.376	0.810	2.947%	23.20万	0.00亿	0.000%
2026-06-30	27.026	27.486	28.376	27.006	0.460	1.702%	16.68万	0.00亿	0.000%
2026-06-29	27.826	27.026	27.826	26.986	-0.820	-2.945%	12.70万	0.00亿	0.000%
2026-06-26	28.486	27.846	28.486	27.646	-0.750	-2.623%	11.84万	0.00亿	0.000%
2026-06-25	28.996	28.596	29.056	28.496	-0.550	-1.887%	9.81万	0.00亿	0.000%
2026-06-24	29.726	29.146	29.956	28.826	-0.580	-1.951%	10.31万	0.00亿	0.000%
2026-06-23	29.996	29.726	30.446	29.656	-0.460	-1.524%	9.22万	0.00亿	0.000%
2026-06-22	30.486	30.186	30.486	29.496	-0.310	-1.017%	13.05万	0.00亿	0.000%
2026-06-18	31.036	30.496	31.256	30.386	-0.640	-2.055%	10.12万	0.00亿	0.000%
2026-06-17	31.886	31.136	31.996	31.006	-0.940	-2.931%	12.52万	0.00亿	0.000%
2026-06-16	32.086	32.076	32.396	31.796	-0.170	-0.527%	9.11万	0.00亿	0.000%
2026-06-15	31.496	32.246	32.256	31.266	0.240	0.750%	13.22万	0.00亿	0.000%
2026-06-12	31.116	32.006	32.996	31.006	0.500	1.587%	18.71万	0.00亿	0.000%
2026-06-11	32.646	31.506	32.686	31.496	-1.840	-5.518%	16.78万	0.00亿	0.000%
2026-06-10	31.506	33.346	34.696	31.346	1.790	5.672%	27.50万	0.00亿	0.000%
2026-06-09	31.606	31.556	31.686	31.046	-0.060	-0.190%	8.28万	0.00亿	0.000%
2026-06-08	31.626	31.616	32.586	31.086	-0.360	-1.126%	11.13万	0.00亿	0.000%
2026-06-05	32.036	31.976	32.256	31.406	-0.100	-0.312%	10.88万	0.00亿	0.000%
2026-06-04	32.896	32.076	32.896	31.836	-0.920	-2.788%	10.97万	0.00亿	0.000%
2026-06-03	33.246	32.996	33.626	32.756	-0.240	-0.722%	9.33万	0.00亿	0.000%
2026-06-02	34.336	33.236	34.336	32.796	-1.100	-3.204%	10.08万	0.00亿	0.000%
2026-06-01	34.306	34.336	34.556	34.156	0.030	0.087%	5.50万	0.00亿	0.000%
2026-05-29	35.046	34.306	35.416	34.296	-0.900	-2.556%	9.87万	0.00亿	0.000%
2026-05-28	35.106	35.206	35.596	34.926	0.100	0.285%	6.63万	0.00亿	0.000%
2026-05-27	36.006	35.106	36.196	35.096	-1.280	-3.518%	10.51万	0.00亿	0.000%
2026-05-26	35.856	36.386	36.746	35.096	0.310	0.859%	13.02万	0.00亿	0.000%
2026-05-25	36.666	36.076	36.666	35.996	-0.600	-1.636%	9.65万	0.00亿	0.000%
2026-05-22	37.086	36.676	37.196	36.496	-0.350	-0.945%	8.19万	0.00亿	0.000%
2026-05-21	37.436	37.026	37.646	36.996	-0.400	-1.069%	8.79万	0.00亿	0.000%
2026-05-20	37.296	37.426	37.736	37.186	0.140	0.375%	7.35万	0.00亿	0.000%
2026-05-19	37.216	37.286	37.426	37.066	0.040	0.107%	6.76万	0.00亿	0.000%
2026-05-18	37.706	37.246	37.736	36.976	-0.890	-2.334%	10.37万	0.00亿	0.000%
2026-05-15	37.796	38.136	38.946	37.776	0.140	0.368%	14.15万	0.00亿	0.000%
2026-05-14	39.206	37.996	39.296	37.996	-1.600	-4.041%	17.77万	0.00亿	0.000%
2026-05-13	39.886	39.596	39.926	39.176	-1.280	-3.131%	25.76万	0.00亿	0.000%
2026-05-12	38.526	40.876	42.076	37.736	2.230	5.770%	42.73万	0.00亿	0.000%
2026-05-11	39.056	38.646	39.056	38.386	-0.420	-1.075%	14.17万	0.00亿	0.000%
2026-05-08	38.446	39.066	39.376	37.996	0.280	0.722%	17.55万	0.00亿	0.000%
2026-05-07	37.876	38.786	39.496	37.726	0.920	2.430%	18.77万	0.00亿	0.000%
2026-05-06	37.616	37.866	38.156	37.576	0.250	0.665%	10.40万	0.00亿	0.000%
2026-04-30	37.446	37.616	37.686	37.326	0.170	0.454%	7.59万	0.00亿	0.000%
2026-04-29	36.826	37.446	37.686	36.676	0.560	1.518%	9.54万	0.00亿	0.000%
2026-04-28	37.736	36.886	37.746	36.656	-0.910	-2.408%	12.77万	0.00亿	0.000%
2026-04-27	38.336	37.796	38.336	37.146	-0.750	-1.946%	12.61万	0.00亿	0.000%
2026-04-24	38.946	38.546	39.286	38.496	-0.390	-1.002%	9.92万	0.00亿	0.000%
2026-04-23	39.596	38.936	39.966	38.886	-0.920	-2.308%	14.70万	0.00亿	0.000%
2026-04-22	39.716	39.856	39.986	39.126	0.000	0.000%	16.83万	0.00亿	0.000%
2026-04-21	40.996	40.596	42.436	40.496	0.110	0.272%	30.41万	0.00亿	0.000%
2026-04-20	39.886	40.486	40.496	39.656	0.000	0.000%	19.23万	0.00亿	0.000%
2026-04-17	39.656	39.546	39.696	39.196	0.000	0.000%	10.46万	0.00亿	0.000%
2026-04-16	39.500	39.800	39.880	39.320	0.070	0.180%	9.95万	3.94亿	1.370%
2026-04-15	40.166	39.726	40.416	39.606	0.000	0.000%	13.59万	0.00亿	0.000%
2026-04-14	40.126	40.156	40.336	39.696	-0.260	-0.643%	14.74万	0.00亿	0.000%
2026-04-13	39.716	40.416	40.576	39.496	0.000	0.000%	18.16万	0.00亿	0.000%
2026-04-10	39.936	39.716	40.426	39.676	0.000	0.000%	14.27万	0.00亿	0.000%
2026-04-09	39.616	39.686	40.676	39.276	0.000	0.000%	17.15万	0.00亿	0.000%
2026-04-08	38.506	39.816	39.836	38.496	0.000	0.000%	19.31万	0.00亿	0.000%
2026-04-07	38.986	39.286	39.466	38.656	0.000	0.000%	11.95万	0.00亿	0.000%
2026-04-03	40.036	39.006	40.196	38.586	0.000	0.000%	19.89万	0.00亿	0.000%
2026-04-02	39.896	40.566	41.796	39.796	0.000	0.000%	26.89万	0.00亿	0.000%
2026-04-01	40.556	40.186	40.946	39.726	0.000	0.000%	20.93万	0.00亿	0.000%