长城军工
SH601606 前复权 MAIN
30.70
-0.39
(-1.25%)
今开
31.10
最高
31.24
最低
30.51
昨收
31.09
振幅
2.35%
成交量
1,183.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
31.35
MA10
32.11
MA20
33.46
MA60
31.91
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 31.10 | 31.24 | 30.51 | 30.70 | 1,183万 |
| 2 | 2026-09-29 | 30.97 | 31.41 | 30.80 | 31.09 | 1,139万 |
| 3 | 2026-09-28 | 31.83 | 31.83 | 30.92 | 31.00 | 1,525万 |
| 4 | 2026-09-24 | 32.10 | 32.35 | 31.81 | 31.90 | 1,558万 |
| 5 | 2026-09-23 | 33.11 | 33.20 | 31.90 | 32.07 | 2,252万 |
| 6 | 2026-09-22 | 33.15 | 33.46 | 32.76 | 33.10 | 2,238万 |
| 7 | 2026-09-21 | 32.77 | 33.27 | 32.40 | 33.25 | 2,564万 |
| 8 | 2026-09-18 | 32.40 | 33.16 | 32.24 | 32.76 | 2,253万 |
| 9 | 2026-09-17 | 32.51 | 33.28 | 32.32 | 32.40 | 2,179万 |
| 10 | 2026-09-16 | 32.39 | 33.28 | 32.20 | 32.84 | 2,898万 |
| 11 | 2026-09-15 | 33.69 | 33.77 | 32.26 | 32.51 | 3,844万 |
| 12 | 2026-09-14 | 35.68 | 36.98 | 33.34 | 34.26 | 5,311万 |