长城汽车（601633）历史行情

以下为长城汽车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
2026-10-22	13.740	13.800	13.810	13.580	0.000	0.000%	602.60万	0.82亿	0.097%
2026-10-21	14.200	13.800	14.220	13.770	-0.420	-2.954%	1,473.82万	2.05亿	0.237%
2026-10-20	14.050	14.220	14.220	13.970	0.130	0.923%	1,465.69万	2.07亿	0.236%
2026-10-19	14.030	14.090	14.100	13.910	0.060	0.428%	11.41万	0.00亿	0.000%
2026-10-16	13.920	14.030	14.030	13.820	0.120	0.863%	13.78万	0.00亿	0.000%
2026-10-15	13.630	13.910	13.950	13.580	0.160	1.164%	14.55万	0.00亿	0.000%
2026-10-14	13.860	13.750	13.930	13.730	-0.110	-0.794%	10.24万	0.00亿	0.000%
2026-10-13	14.100	13.860	14.110	13.830	-0.360	-2.532%	16.68万	0.00亿	0.000%
2026-10-12	13.780	14.220	14.230	13.770	0.440	3.193%	24.77万	0.00亿	0.000%
2026-10-09	13.410	13.780	13.820	13.410	0.370	2.759%	19.43万	0.00亿	0.000%
2026-10-08	13.620	13.410	13.690	13.370	-0.320	-2.331%	19.05万	0.00亿	0.000%
2026-10-07	13.670	13.730	13.880	13.600	0.070	0.512%	1,434.41万	1.97亿	0.231%
2026-10-06	13.670	13.730	13.880	13.600	0.070	0.512%	1,434.41万	1.97亿	0.231%
2026-10-05	13.670	13.730	13.880	13.600	0.070	0.512%	1,434.41万	1.97亿	0.231%
2026-10-02	13.670	13.730	13.880	13.600	0.070	0.512%	1,434.41万	1.97亿	0.231%
2026-10-01	13.670	13.730	13.880	13.600	0.070	0.512%	1,434.41万	1.97亿	0.231%
2026-09-30	13.670	13.730	13.880	13.600	0.070	0.512%	14.34万	0.00亿	0.000%
2026-09-29	13.790	13.660	13.890	13.660	-0.130	-0.943%	11.72万	0.00亿	0.000%
2026-09-28	13.800	13.790	13.900	13.720	-0.120	-0.863%	11.18万	0.00亿	0.000%
2026-09-27	14.080	13.910	14.090	13.900	-0.200	-1.417%	1,178.32万	1.65亿	0.190%
2026-09-24	14.080	13.910	14.090	13.900	-0.200	-1.417%	11.78万	0.00亿	0.000%
2026-09-23	14.080	14.110	14.280	14.040	-0.020	-0.142%	13.70万	0.00亿	0.000%
2026-09-22	14.040	14.130	14.200	14.000	0.090	0.641%	16.25万	0.00亿	0.000%
2026-09-21	14.050	14.040	14.050	13.970	-0.010	-0.071%	13.55万	0.00亿	0.000%
2026-09-18	14.180	14.050	14.250	14.030	-0.150	-1.056%	19.64万	0.00亿	0.000%
2026-09-17	14.160	14.200	14.270	14.040	-0.030	-0.211%	11.76万	0.00亿	0.000%
2026-09-16	14.550	14.230	14.550	14.140	-0.370	-2.534%	19.01万	0.00亿	0.000%
2026-09-15	14.700	14.600	14.900	14.590	-0.110	-0.748%	16.29万	0.00亿	0.000%
2026-09-14	14.400	14.710	14.740	14.360	0.230	1.588%	22.16万	0.00亿	0.000%
2026-09-11	14.570	14.480	14.680	14.350	-0.090	-0.618%	29.99万	0.00亿	0.000%
2026-09-10	14.750	14.570	14.750	14.500	-0.170	-1.153%	14.03万	0.00亿	0.000%
2026-09-09	15.030	14.740	15.030	14.660	-0.290	-1.929%	16.51万	0.00亿	0.000%
2026-09-08	14.950	15.030	15.060	14.880	0.080	0.535%	9.32万	0.00亿	0.000%
2026-09-07	14.940	14.950	15.000	14.780	0.010	0.067%	11.43万	0.00亿	0.000%
2026-09-04	14.970	14.940	15.220	14.880	0.030	0.201%	14.32万	0.00亿	0.000%
2026-09-03	14.980	14.910	15.080	14.900	-0.060	-0.401%	8.76万	0.00亿	0.000%
2026-09-02	15.160	14.970	15.210	14.920	-0.230	-1.513%	12.36万	0.00亿	0.000%
2026-09-01	15.180	15.200	15.340	15.150	0.020	0.132%	12.15万	0.00亿	0.000%
2026-08-31	15.320	15.180	15.320	15.060	-0.140	-0.914%	9.74万	0.00亿	0.000%
2026-08-28	15.280	15.320	15.360	15.200	0.030	0.196%	8.03万	0.00亿	0.000%
2026-08-27	15.420	15.290	15.440	15.210	-0.130	-0.843%	10.18万	0.00亿	0.000%
2026-08-26	15.260	15.420	15.550	15.250	0.020	0.130%	9.50万	0.00亿	0.000%
2026-08-25	15.210	15.400	15.400	15.190	0.190	1.249%	8.41万	0.00亿	0.000%
2026-08-24	15.210	15.210	15.400	15.150	0.000	0.000%	10.75万	0.00亿	0.000%
2026-08-21	15.530	15.210	15.530	15.170	-0.340	-2.186%	12.52万	0.00亿	0.000%
2026-08-20	15.230	15.550	15.560	15.230	0.320	2.101%	14.34万	0.00亿	0.000%
2026-08-19	15.310	15.230	15.360	15.180	-0.100	-0.652%	10.66万	0.00亿	0.000%
2026-08-18	15.400	15.330	15.440	15.250	-0.120	-0.777%	9.80万	0.00亿	0.000%
2026-08-17	15.420	15.450	15.480	15.290	0.030	0.195%	9.23万	0.00亿	0.000%
2026-08-14	15.500	15.420	15.550	15.310	-0.090	-0.580%	10.13万	0.00亿	0.000%
2026-08-13	15.760	15.510	15.760	15.480	-0.240	-1.524%	12.72万	0.00亿	0.000%
2026-08-12	15.590	15.750	15.800	15.520	0.160	1.026%	12.90万	0.00亿	0.000%
2026-08-11	15.700	15.590	15.770	15.530	-0.100	-0.637%	11.88万	0.00亿	0.000%
2026-08-10	15.650	15.690	15.800	15.510	0.110	0.706%	15.21万	0.00亿	0.000%
2026-08-07	15.670	15.580	15.720	15.470	-0.140	-0.891%	17.97万	0.00亿	0.000%
2026-08-06	15.970	15.720	15.980	15.510	-0.250	-1.565%	19.53万	0.00亿	0.000%
2026-08-05	16.090	15.970	16.140	15.800	-0.100	-0.622%	18.09万	0.00亿	0.000%
2026-08-04	16.690	16.070	16.700	16.040	-0.620	-3.715%	23.71万	0.00亿	0.000%
2026-08-03	16.800	16.690	16.840	16.620	-0.120	-0.714%	13.50万	0.00亿	0.000%
2026-07-31	16.810	16.810	16.870	16.550	-0.210	-1.234%	19.86万	0.00亿	0.000%
2026-07-30	16.600	17.020	17.100	16.500	0.400	2.407%	22.50万	0.00亿	0.000%
2026-07-29	16.400	16.620	16.710	16.340	0.190	1.156%	16.98万	0.00亿	0.000%
2026-07-28	16.090	16.430	16.500	16.040	0.280	1.734%	16.25万	0.00亿	0.000%
2026-07-27	16.120	16.150	16.330	15.930	0.030	0.186%	13.92万	0.00亿	0.000%
2026-07-24	16.120	16.120	16.360	16.080	-0.090	-0.555%	11.01万	0.00亿	0.000%
2026-07-23	16.090	16.210	16.260	15.860	0.130	0.808%	13.78万	0.00亿	0.000%
2026-07-22	16.060	16.080	16.140	15.750	-0.010	-0.062%	19.44万	0.00亿	0.000%
2026-07-21	16.370	16.090	16.840	16.060	-0.270	-1.650%	29.24万	0.00亿	0.000%
2026-07-20	15.700	16.360	16.440	15.700	0.700	4.470%	26.99万	0.00亿	0.000%
2026-07-17	15.850	15.660	16.140	15.560	-0.230	-1.447%	20.15万	0.00亿	0.000%
2026-07-16	15.540	15.890	15.950	15.400	0.310	1.990%	21.24万	0.00亿	0.000%
2026-07-15	15.000	15.580	15.600	14.910	0.550	3.659%	22.09万	0.00亿	0.000%
2026-07-14	14.980	15.030	15.080	14.880	0.030	0.200%	12.79万	0.00亿	0.000%
2026-07-13	14.910	15.000	15.040	14.760	0.090	0.604%	14.73万	0.00亿	0.000%
2026-07-10	14.720	14.910	15.100	14.460	0.200	1.360%	17.28万	0.00亿	0.000%
2026-07-09	14.880	14.710	14.920	14.670	-0.240	-1.605%	13.07万	0.00亿	0.000%
2026-07-08	15.110	14.950	15.240	14.850	-0.210	-1.385%	11.50万	0.00亿	0.000%
2026-07-07	15.380	15.160	15.600	15.030	-0.260	-1.686%	14.63万	0.00亿	0.000%
2026-07-06	15.100	15.420	15.510	14.910	0.400	2.663%	23.33万	0.00亿	0.000%
2026-07-03	14.650	15.020	15.050	14.600	0.370	2.526%	24.08万	0.00亿	0.000%
2026-07-02	14.850	14.650	15.130	14.500	-0.060	-0.408%	24.60万	0.00亿	0.000%
2026-07-01	14.740	14.710	14.850	14.480	-0.030	-0.204%	17.05万	0.00亿	0.000%
2026-06-30	15.030	14.740	15.240	14.680	-0.360	-2.384%	18.15万	0.00亿	0.000%
2026-06-29	14.750	15.100	15.290	14.320	0.350	2.373%	26.38万	0.00亿	0.000%
2026-06-26	15.250	14.750	15.310	14.750	-0.570	-3.721%	20.22万	0.00亿	0.000%
2026-06-25	15.600	15.320	15.740	15.250	-0.350	-2.234%	20.87万	0.00亿	0.000%
2026-06-24	16.250	15.670	16.360	15.660	-0.520	-3.212%	19.51万	0.00亿	0.000%
2026-06-23	16.570	16.190	16.810	16.180	-0.480	-2.879%	19.87万	0.00亿	0.000%
2026-06-22	17.170	16.670	17.220	16.510	-0.630	-3.642%	27.11万	0.00亿	0.000%
2026-06-18	16.460	17.300	17.800	15.930	0.830	5.039%	46.31万	0.00亿	0.000%
2026-06-17	16.910	16.470	16.920	16.470	-0.490	-2.889%	19.28万	0.00亿	0.000%
2026-06-16	17.330	16.960	17.550	16.930	-0.430	-2.473%	21.51万	0.00亿	0.000%
2026-06-15	17.250	17.390	17.600	17.230	0.140	0.812%	30.02万	0.00亿	0.000%
2026-06-12	17.060	17.250	17.900	17.060	0.080	0.466%	78.27万	0.00亿	0.000%
2026-06-11	16.650	17.170	17.330	16.620	0.390	2.324%	40.64万	0.00亿	0.000%
2026-06-10	16.170	16.780	16.850	16.100	0.560	3.453%	39.69万	0.00亿	0.000%
2026-06-09	16.050	16.220	16.230	15.950	0.160	0.996%	16.50万	0.00亿	0.000%
2026-06-08	16.250	16.060	16.370	15.890	-0.330	-2.013%	24.26万	0.00亿	0.000%
2026-06-05	16.310	16.390	16.520	16.130	0.080	0.490%	21.60万	0.00亿	0.000%
2026-06-04	16.580	16.310	16.580	16.220	-0.330	-1.983%	22.16万	0.00亿	0.000%
2026-06-03	16.660	16.640	16.680	16.080	-0.050	-0.300%	29.40万	0.00亿	0.000%
2026-06-02	16.550	16.690	16.930	16.370	0.050	0.300%	37.22万	0.00亿	0.000%
2026-06-01	16.530	16.640	16.950	16.350	0.100	0.605%	39.61万	0.00亿	0.000%
2026-05-29	16.510	16.540	16.650	16.400	0.020	0.121%	31.73万	0.00亿	0.000%
2026-05-28	16.850	16.520	16.880	16.360	-0.380	-2.249%	22.73万	0.00亿	0.000%
2026-05-27	17.100	16.900	17.190	16.740	-0.200	-1.170%	21.34万	0.00亿	0.000%
2026-05-26	17.230	17.100	17.550	17.010	-0.130	-0.754%	22.11万	0.00亿	0.000%
2026-05-25	17.390	17.230	17.500	17.130	-0.130	-0.749%	16.37万	0.00亿	0.000%
2026-05-22	17.450	17.360	17.570	17.220	-0.120	-0.686%	16.98万	0.00亿	0.000%
2026-05-21	17.780	17.480	17.890	17.410	-0.300	-1.687%	23.31万	0.00亿	0.000%
2026-05-20	18.110	17.780	18.110	17.720	-0.320	-1.768%	14.44万	0.00亿	0.000%
2026-05-19	18.130	18.100	18.500	18.070	0.010	0.055%	18.21万	0.00亿	0.000%
2026-05-18	18.700	18.090	18.710	18.010	-0.650	-3.469%	25.07万	0.00亿	0.000%
2026-05-15	18.850	18.740	18.970	18.650	-0.060	-0.319%	13.49万	0.00亿	0.000%
2026-05-14	19.180	18.800	19.200	18.760	-0.390	-2.032%	16.91万	0.00亿	0.000%
2026-05-13	19.340	19.190	19.350	19.090	-0.170	-0.878%	15.21万	0.00亿	0.000%
2026-05-12	19.450	19.360	19.450	19.350	-0.090	-0.463%	10.30万	0.00亿	0.000%
2026-05-11	19.460	19.450	19.520	19.300	0.000	0.000%	16.36万	0.00亿	0.000%
2026-05-08	19.520	19.450	19.570	19.430	-0.050	-0.256%	13.52万	0.00亿	0.000%
2026-05-07	19.570	19.500	19.610	19.430	-0.060	-0.307%	13.30万	0.00亿	0.000%
2026-05-06	19.550	19.560	19.650	19.330	0.020	0.102%	22.89万	0.00亿	0.000%
2026-04-30	19.600	19.540	19.650	19.520	-0.060	-0.306%	10.43万	0.00亿	0.000%
2026-04-29	19.650	19.600	19.750	19.550	-0.060	-0.305%	16.17万	0.00亿	0.000%
2026-04-28	19.800	19.660	19.850	19.600	-0.210	-1.057%	11.80万	0.00亿	0.000%
2026-04-27	19.700	19.870	20.000	19.410	-0.010	-0.050%	16.73万	0.00亿	0.000%
2026-04-24	20.050	19.880	20.050	19.860	-0.220	-1.095%	11.58万	0.00亿	0.000%
2026-04-23	20.100	20.100	20.160	19.960	0.000	0.000%	11.20万	0.00亿	0.000%
2026-04-22	20.350	20.100	20.400	20.080	0.000	0.000%	15.09万	0.00亿	0.000%
2026-04-21	20.310	20.310	20.380	20.170	-0.040	-0.197%	8.32万	0.00亿	0.000%
2026-04-20	20.360	20.350	20.620	20.300	0.000	0.000%	13.98万	0.00亿	0.000%
2026-04-17	20.580	20.380	20.580	20.260	0.000	0.000%	11.44万	0.00亿	0.000%
2026-04-16	20.690	20.590	20.850	20.490	0.010	0.050%	14.15万	2.97亿	0.230%
2026-04-15	20.860	20.580	20.950	20.560	0.000	0.000%	11.59万	0.00亿	0.000%
2026-04-14	21.100	20.860	21.140	20.750	-0.150	-0.714%	11.83万	0.00亿	0.000%
2026-04-13	20.850	21.010	21.200	20.730	0.000	0.000%	16.76万	0.00亿	0.000%
2026-04-10	20.410	20.920	21.000	20.360	0.000	0.000%	22.98万	0.00亿	0.000%
2026-04-09	20.530	20.350	20.590	20.310	0.000	0.000%	10.57万	0.00亿	0.000%
2026-04-08	20.460	20.660	20.670	20.450	0.000	0.000%	14.78万	0.00亿	0.000%
2026-04-07	20.560	20.360	20.570	20.200	0.000	0.000%	9.61万	0.00亿	0.000%
2026-04-03	20.650	20.410	20.880	20.330	0.000	0.000%	12.75万	0.00亿	0.000%
2026-04-02	20.350	20.520	20.690	20.310	0.000	0.000%	16.71万	0.00亿	0.000%
2026-04-01	20.430	20.290	20.480	20.050	0.000	0.000%	11.66万	0.00亿	0.000%