长城科技（603897）历史行情

以下为长城科技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	28.010	27.460	28.400	26.160	-0.840	-2.968%	797.49万	2.16亿	3.863%
2026-10-08	29.580	28.300	30.280	28.000	-1.280	-4.327%	6.84万	0.00亿	0.000%
2026-10-07	29.450	29.580	29.850	28.710	0.570	1.965%	601.56万	1.76亿	2.914%
2026-10-06	29.450	29.580	29.850	28.710	0.570	1.965%	601.56万	1.76亿	2.914%
2026-10-05	29.450	29.580	29.850	28.710	0.570	1.965%	601.56万	1.76亿	2.914%
2026-10-02	29.450	29.580	29.850	28.710	0.570	1.965%	601.56万	1.76亿	2.914%
2026-10-01	29.450	29.580	29.850	28.710	0.570	1.965%	601.56万	1.76亿	2.914%
2026-09-30	29.450	29.580	29.850	28.710	0.570	1.965%	6.02万	0.00亿	0.000%
2026-09-29	28.330	29.010	29.630	28.260	0.630	2.220%	5.77万	0.00亿	0.000%
2026-09-28	29.580	28.380	29.700	28.000	-1.330	-4.477%	5.27万	0.00亿	0.000%
2026-09-27	30.050	29.710	30.550	29.590	-0.650	-2.141%	466.88万	1.40亿	2.262%
2026-09-24	30.050	29.710	30.550	29.590	-0.650	-2.141%	4.67万	0.00亿	0.000%
2026-09-23	30.680	30.360	30.890	30.030	-0.420	-1.365%	4.73万	0.00亿	0.000%
2026-09-22	30.680	30.780	31.230	30.420	0.090	0.293%	9.31万	0.00亿	0.000%
2026-09-21	30.400	30.690	31.020	30.210	0.220	0.722%	9.25万	0.00亿	0.000%
2026-09-18	30.120	30.470	30.880	29.950	0.580	1.940%	9.48万	0.00亿	0.000%
2026-09-17	29.410	29.890	30.360	29.320	0.340	1.151%	6.53万	0.00亿	0.000%
2026-09-16	28.900	29.550	29.780	28.690	0.590	2.037%	6.53万	0.00亿	0.000%
2026-09-15	29.610	28.960	30.150	28.960	-0.870	-2.917%	6.70万	0.00亿	0.000%
2026-09-14	28.650	29.830	30.870	28.200	1.160	4.046%	11.82万	0.00亿	0.000%
2026-09-11	28.450	28.670	29.150	28.180	-0.290	-1.001%	8.54万	0.00亿	0.000%
2026-09-10	29.410	28.960	30.120	28.890	-0.760	-2.557%	7.91万	0.00亿	0.000%
2026-09-09	30.800	29.720	30.800	29.570	-0.830	-2.717%	9.42万	0.00亿	0.000%
2026-09-08	31.060	30.550	31.120	29.900	-0.570	-1.832%	11.15万	0.00亿	0.000%
2026-09-07	29.700	31.120	31.880	29.380	1.510	5.100%	18.75万	0.00亿	0.000%
2026-09-04	30.140	29.610	32.140	29.290	-0.340	-1.135%	16.35万	0.00亿	0.000%
2026-09-03	29.760	29.950	30.580	29.380	0.190	0.638%	6.95万	0.00亿	0.000%
2026-09-02	29.830	29.760	30.260	29.080	-0.430	-1.424%	7.92万	0.00亿	0.000%
2026-09-01	30.890	30.190	30.980	29.660	-0.770	-2.487%	11.62万	0.00亿	0.000%
2026-08-31	30.800	30.960	31.730	30.560	-0.180	-0.578%	15.48万	0.00亿	0.000%
2026-08-28	30.040	31.140	31.460	29.980	0.870	2.874%	15.38万	0.00亿	0.000%
2026-08-27	29.510	30.270	30.670	29.360	0.600	2.022%	12.27万	0.00亿	0.000%
2026-08-26	30.550	29.670	30.920	29.640	-1.180	-3.825%	11.90万	0.00亿	0.000%
2026-08-25	29.300	30.850	31.280	29.000	0.850	2.833%	12.43万	0.00亿	0.000%
2026-08-24	30.160	30.000	30.300	29.250	-0.460	-1.510%	10.72万	0.00亿	0.000%
2026-08-21	29.300	30.460	30.780	28.840	0.790	2.663%	14.71万	0.00亿	0.000%
2026-08-20	28.690	29.670	30.680	28.300	0.980	3.416%	16.69万	0.00亿	0.000%
2026-08-19	30.800	28.690	30.860	28.690	-3.210	-10.063%	16.22万	0.00亿	0.000%
2026-08-18	31.300	31.900	32.130	30.210	0.090	0.283%	21.41万	0.00亿	0.000%
2026-08-17	31.220	31.810	32.580	30.180	0.010	0.031%	19.20万	0.00亿	0.000%
2026-08-14	32.600	31.800	33.440	31.010	-2.680	-7.773%	27.64万	0.00亿	0.000%
2026-08-13	31.840	34.480	35.000	31.830	2.630	8.257%	41.23万	0.00亿	0.000%
2026-08-12	29.800	31.850	31.850	28.610	2.910	10.055%	34.24万	0.00亿	0.000%
2026-08-11	26.180	28.940	28.940	25.880	2.650	10.080%	11.40万	0.00亿	0.000%
2026-08-10	26.610	26.290	26.620	25.800	-0.020	-0.076%	5.36万	0.00亿	0.000%
2026-08-07	26.450	26.310	26.490	25.630	-0.060	-0.228%	6.96万	0.00亿	0.000%
2026-08-06	26.140	26.370	26.680	25.830	0.190	0.726%	6.02万	0.00亿	0.000%
2026-08-05	25.750	26.180	26.290	25.500	0.530	2.066%	6.93万	0.00亿	0.000%
2026-08-04	25.430	25.650	25.920	24.870	0.570	2.273%	7.08万	0.00亿	0.000%
2026-08-03	24.420	25.080	25.530	24.100	0.780	3.210%	7.88万	0.00亿	0.000%
2026-07-31	24.000	24.300	24.900	24.000	0.890	3.802%	7.25万	0.00亿	0.000%
2026-07-30	24.230	23.410	24.770	23.310	-1.080	-4.410%	7.49万	0.00亿	0.000%
2026-07-29	24.230	24.490	24.690	23.800	0.270	1.115%	7.12万	0.00亿	0.000%
2026-07-28	24.660	24.220	24.990	24.160	-0.440	-1.784%	6.15万	0.00亿	0.000%
2026-07-27	22.890	24.660	24.700	22.810	1.520	6.569%	8.11万	0.00亿	0.000%
2026-07-24	23.810	23.140	24.000	22.980	-1.070	-4.420%	5.92万	0.00亿	0.000%
2026-07-23	22.520	24.210	24.230	22.520	1.460	6.418%	8.27万	0.00亿	0.000%
2026-07-22	22.950	22.750	23.400	22.540	-0.500	-2.151%	6.27万	0.00亿	0.000%
2026-07-21	22.230	23.250	23.260	20.490	1.010	4.541%	12.17万	0.00亿	0.000%
2026-07-20	23.670	22.240	24.060	21.810	-1.120	-4.795%	10.62万	0.00亿	0.000%
2026-07-17	25.500	23.360	25.680	23.230	-2.340	-9.105%	13.29万	0.00亿	0.000%
2026-07-16	26.000	25.700	26.400	25.550	-0.560	-2.133%	4.62万	0.00亿	0.000%
2026-07-15	26.570	26.260	27.040	26.160	-0.310	-1.167%	4.61万	0.00亿	0.000%
2026-07-14	26.270	26.570	26.630	25.730	0.200	0.758%	7.58万	0.00亿	0.000%
2026-07-13	27.660	26.370	27.660	26.100	-1.460	-5.246%	6.30万	0.00亿	0.000%
2026-07-10	27.840	27.830	28.600	27.830	-0.290	-1.031%	7.43万	0.00亿	0.000%
2026-07-09	28.420	28.120	28.580	26.950	-0.220	-0.776%	9.67万	0.00亿	0.000%
2026-07-08	29.850	28.340	30.030	28.310	-1.690	-5.628%	8.45万	0.00亿	0.000%
2026-07-07	31.640	30.030	32.120	29.800	-1.810	-5.685%	9.12万	0.00亿	0.000%
2026-07-06	33.810	31.840	34.520	31.810	-2.280	-6.682%	15.08万	0.00亿	0.000%
2026-07-03	38.360	34.120	38.370	33.700	-3.090	-8.304%	25.78万	0.00亿	0.000%
2026-07-02	34.310	37.210	37.210	32.820	3.400	10.056%	5.96万	0.00亿	0.000%
2026-07-01	32.100	33.810	34.730	31.890	1.550	4.805%	7.59万	0.00亿	0.000%
2026-06-30	32.340	32.260	33.250	31.450	0.340	1.065%	8.09万	0.00亿	0.000%
2026-06-29	32.800	31.920	33.890	31.750	-0.580	-1.785%	8.56万	0.00亿	0.000%
2026-06-26	35.300	32.500	35.300	32.500	-1.970	-5.715%	6.58万	0.00亿	0.000%
2026-06-25	37.030	34.470	37.680	34.410	-2.650	-7.139%	8.93万	0.00亿	0.000%
2026-06-24	35.240	37.120	38.580	34.660	1.720	4.859%	10.31万	0.00亿	0.000%
2026-06-23	36.290	35.400	36.890	35.260	-0.800	-2.210%	8.10万	0.00亿	0.000%
2026-06-22	38.160	36.200	38.160	35.600	-1.960	-5.136%	7.68万	0.00亿	0.000%
2026-06-18	37.010	38.160	39.310	36.410	1.160	3.135%	8.21万	0.00亿	0.000%
2026-06-17	37.970	37.000	39.110	36.800	-1.350	-3.520%	7.39万	0.00亿	0.000%
2026-06-16	37.480	38.350	38.450	36.240	1.060	2.843%	6.75万	0.00亿	0.000%
2026-06-15	36.270	37.290	37.900	35.840	1.700	4.777%	7.94万	0.00亿	0.000%
2026-06-12	36.750	35.590	37.800	35.590	-0.450	-1.249%	8.09万	0.00亿	0.000%
2026-06-11	37.560	36.040	37.680	35.900	-1.050	-2.831%	6.79万	0.00亿	0.000%
2026-06-10	39.680	37.090	39.770	36.730	-2.790	-6.996%	13.05万	0.00亿	0.000%
2026-06-09	42.950	39.880	44.800	39.730	-3.070	-7.148%	13.73万	0.00亿	0.000%
2026-06-08	41.290	42.950	46.180	40.600	0.990	2.359%	13.76万	0.00亿	0.000%
2026-06-05	42.770	41.960	43.300	40.880	-0.690	-1.618%	5.69万	0.00亿	0.000%
2026-06-04	44.640	42.650	44.680	41.410	-1.970	-4.415%	9.09万	0.00亿	0.000%
2026-06-03	44.470	44.620	46.550	43.760	0.300	0.677%	6.34万	0.00亿	0.000%
2026-06-02	45.610	44.320	46.040	43.380	-1.280	-2.807%	5.43万	0.00亿	0.000%
2026-06-01	47.280	45.600	48.210	45.450	-1.680	-3.553%	6.98万	0.00亿	0.000%
2026-05-29	48.900	47.280	50.190	46.680	-1.420	-2.916%	6.03万	0.00亿	0.000%
2026-05-28	48.760	48.700	48.780	47.100	0.200	0.412%	5.26万	0.00亿	0.000%
2026-05-27	48.590	48.500	52.270	46.610	-0.400	-0.818%	11.49万	0.00亿	0.000%
2026-05-26	50.610	48.900	52.230	47.860	-2.980	-5.744%	10.38万	0.00亿	0.000%
2026-05-25	56.840	51.880	57.530	50.950	-3.870	-6.942%	10.78万	0.00亿	0.000%
2026-05-22	54.330	55.750	57.100	52.800	1.550	2.860%	11.18万	0.00亿	0.000%
2026-05-21	53.230	54.200	59.200	52.640	0.420	0.781%	12.21万	0.00亿	0.000%
2026-05-20	53.720	53.780	54.440	52.590	-1.260	-2.289%	6.85万	0.00亿	0.000%
2026-05-19	55.600	55.040	58.100	54.600	-1.320	-2.342%	9.16万	0.00亿	0.000%
2026-05-18	53.730	56.360	57.900	52.530	1.160	2.101%	14.37万	0.00亿	0.000%
2026-05-15	50.370	55.200	56.410	50.370	4.050	7.918%	16.17万	0.00亿	0.000%
2026-05-14	52.840	51.150	53.580	51.150	-1.750	-3.308%	8.12万	0.00亿	0.000%
2026-05-13	53.250	52.900	54.300	52.320	-2.200	-3.993%	11.40万	0.00亿	0.000%
2026-05-12	53.100	55.100	58.380	53.020	0.700	1.287%	14.20万	0.00亿	0.000%
2026-05-11	55.270	54.400	57.100	52.100	-1.190	-2.141%	18.93万	0.00亿	0.000%
2026-05-08	55.460	55.590	58.380	53.950	1.120	2.056%	14.94万	0.00亿	0.000%
2026-05-07	52.100	54.470	55.680	50.880	3.370	6.595%	14.12万	0.00亿	0.000%
2026-05-06	53.430	51.100	54.100	50.850	0.140	0.275%	14.54万	0.00亿	0.000%
2026-04-30	47.100	50.960	50.960	46.400	4.760	10.303%	10.19万	0.00亿	0.000%
2026-04-29	45.600	46.200	47.480	45.570	-1.200	-2.532%	6.20万	0.00亿	0.000%
2026-04-28	47.300	47.400	48.080	45.850	0.100	0.211%	8.38万	0.00亿	0.000%
2026-04-27	48.380	47.300	48.460	45.610	-1.100	-2.273%	10.08万	0.00亿	0.000%
2026-04-24	49.920	48.400	50.380	47.100	-2.040	-4.044%	10.07万	0.00亿	0.000%
2026-04-23	50.200	50.440	51.400	48.200	0.090	0.179%	11.28万	0.00亿	0.000%
2026-04-22	47.540	50.350	52.850	47.540	0.350	0.700%	13.80万	0.00亿	0.000%
2026-04-21	48.600	50.000	50.210	47.270	0.690	1.399%	14.09万	0.00亿	0.000%
2026-04-20	50.300	49.310	51.280	48.400	-0.960	-1.910%	17.28万	0.00亿	0.000%
2026-04-17	50.600	50.270	51.560	48.100	1.070	2.175%	24.00万	0.00亿	0.000%
2026-04-16	44.700	49.200	49.200	44.700	4.600	10.314%	11.31万	0.00亿	0.000%
2026-04-15	41.600	44.600	44.770	39.890	3.120	7.522%	21.01万	0.00亿	0.000%
2026-04-14	39.420	41.480	42.190	39.240	2.010	5.092%	21.58万	0.00亿	0.000%
2026-04-13	35.340	39.470	39.470	34.970	0.000	0.000%	14.06万	0.00亿	0.000%
2026-04-10	35.110	35.750	36.280	34.260	0.000	0.000%	13.87万	0.00亿	0.000%
2026-04-09	33.900	35.080	35.750	33.480	0.000	0.000%	14.38万	0.00亿	0.000%
2026-04-08	33.490	34.730	35.560	32.820	0.000	0.000%	16.66万	0.00亿	0.000%
2026-04-07	32.100	32.650	34.950	32.100	0.000	0.000%	14.27万	0.00亿	0.000%
2026-04-03	30.380	32.450	32.700	30.100	0.000	0.000%	16.69万	0.00亿	0.000%
2026-04-02	30.830	30.410	30.950	29.960	0.000	0.000%	8.61万	0.00亿	0.000%
2026-04-01	30.500	31.150	31.920	29.680	0.000	0.000%	14.78万	0.00亿	0.000%