中国长城(000066)股票信息
| 股票代码 | 000066 |
| 股票名称 | 中国长城 |
| 最新价/元 | 15.15 |
| 涨跌额/元 | 0.11 |
| 涨跌幅/% | 0.73 |
| 买入/元 | 15.15 |
| 卖出/元 | 15.16 |
| 昨收/元 | 15.04 |
| 今开/元 | 15.01 |
| 最高/元 | 15.25 |
| 最低/元 | 14.95 |
| 成交量/手 | 768727.01 |
| 成交额/万 | 116287.89 |
| 股净值/元 | -33.01 |
| 市净率 | 4.47 |
| 总市值/万 | 4887085.62 |
| 流通值/万 | 4886768.60 |
| 换手率/% | 2.38 |
| 入市日期 | 1997-06-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
中国长城(000066)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 15.01 | 15.15 | 0.11 | 0.73 | 768727.01 | 116287.89 | 2.38 |
| 2025-05-07 | 15.32 | 15.04 | -0.09 | -0.60 | 917681.70 | 138600.78 | 2.85 |
| 2025-05-06 | 14.83 | 15.13 | 0.46 | 3.14 | 985957.27 | 147984.06 | 3.06 |
| 2025-04-30 | 14.48 | 14.67 | 0.19 | 1.31 | 668727.09 | 98103.86 | 2.07 |
| 2025-04-29 | 14.24 | 14.48 | 0.12 | 0.84 | 577887.88 | 83488.15 | 1.79 |
| 2025-04-28 | 14.50 | 14.36 | -0.15 | -1.03 | 535908.19 | 77457.72 | 1.66 |
| 2025-04-25 | 14.60 | 14.51 | -0.01 | -0.07 | 792277.10 | 115669.46 | 2.46 |
| 2025-04-24 | 15.10 | 14.52 | -0.61 | -4.03 | 1226187.50 | 179696.01 | 3.80 |
| 2025-04-23 | 15.35 | 15.13 | -0.16 | -1.05 | 1032901.48 | 157265.14 | 3.20 |
| 2025-04-22 | 15.41 | 15.29 | -0.25 | -1.61 | 790154.21 | 121232.42 | 2.45 |
| 2025-04-21 | 15.20 | 15.54 | 0.34 | 2.24 | 1077690.66 | 165889.23 | 3.34 |
| 2025-04-18 | 15.40 | 15.20 | -0.31 | -2.00 | 1063002.69 | 162875.80 | 3.30 |
| 2025-04-17 | 15.60 | 15.51 | -0.41 | -2.58 | 1427213.18 | 224725.90 | 4.42 |
| 2025-04-16 | 15.59 | 15.92 | 0.14 | 0.89 | 1588527.98 | 252782.72 | 4.92 |
| 2025-04-15 | 16.45 | 15.78 | -0.92 | -5.51 | 2386419.41 | 381831.57 | 7.40 |
| 2025-04-14 | 16.20 | 16.70 | 0.30 | 1.83 | 3514242.00 | 574710.35 | 10.89 |
| 2025-04-11 | 16.15 | 16.40 | 0.00 | 0.00 | 3613099.41 | 602396.29 | 11.20 |
| 2025-04-10 | 16.49 | 16.40 | -0.09 | -0.55 | 5144455.19 | 861543.94 | 15.95 |
| 2025-04-09 | 15.40 | 16.49 | 1.50 | 10.01 | 3321866.96 | 532884.81 | 10.30 |
| 2025-04-08 | 13.63 | 14.99 | 1.36 | 9.98 | 2029961.99 | 283941.07 | 6.29 |
| 2025-04-07 | 13.62 | 13.63 | -0.51 | -3.61 | 1921529.17 | 269761.69 | 5.96 |
| 2025-04-03 | 13.90 | 14.14 | 0.10 | 0.71 | 531462.03 | 75183.82 | 1.65 |
| 2025-04-02 | 14.02 | 14.04 | -0.02 | -0.14 | 239427.94 | 33701.66 | 0.74 |
| 2025-04-01 | 14.12 | 14.06 | -0.02 | -0.14 | 334962.28 | 47312.51 | 1.04 |
| 2025-03-31 | 14.01 | 14.08 | -0.03 | -0.21 | 503908.89 | 69927.06 | 1.56 |
| 2025-03-28 | 14.20 | 14.11 | -0.12 | -0.84 | 306742.80 | 43498.85 | 0.95 |
| 2025-03-27 | 14.15 | 14.23 | 0.06 | 0.42 | 460693.79 | 65511.00 | 1.43 |
| 2025-03-26 | 14.16 | 14.17 | 0.05 | 0.35 | 399759.66 | 56911.38 | 1.24 |
| 2025-03-25 | 14.39 | 14.12 | -0.27 | -1.88 | 516544.23 | 73538.08 | 1.60 |
| 2025-03-24 | 15.00 | 14.39 | -0.66 | -4.39 | 996650.22 | 144558.03 | 3.09 |
| 2025-03-21 | 15.42 | 15.05 | -0.55 | -3.53 | 715145.91 | 108886.78 | 2.22 |
| 2025-03-20 | 15.47 | 15.60 | 0.10 | 0.65 | 736575.19 | 114986.71 | 2.28 |
| 2025-03-19 | 15.61 | 15.50 | -0.19 | -1.21 | 529837.64 | 82150.20 | 1.64 |
| 2025-03-18 | 15.74 | 15.69 | -0.02 | -0.13 | 542968.53 | 85446.22 | 1.68 |
| 2025-03-17 | 15.78 | 15.71 | -0.01 | -0.06 | 597388.92 | 94385.27 | 1.85 |
| 2025-03-14 | 15.54 | 15.72 | 0.19 | 1.22 | 778603.92 | 121865.45 | 2.41 |
| 2025-03-13 | 16.00 | 15.53 | -0.53 | -3.30 | 911759.59 | 142697.63 | 2.83 |
| 2025-03-12 | 16.02 | 16.06 | 0.13 | 0.82 | 1003629.82 | 162381.31 | 3.11 |
| 2025-03-11 | 15.62 | 15.93 | 0.01 | 0.06 | 689320.13 | 109265.80 | 2.14 |
| 2025-03-10 | 16.34 | 15.92 | -0.56 | -3.40 | 1211714.37 | 193826.53 | 3.76 |
| 2025-03-07 | 16.82 | 16.48 | -0.60 | -3.51 | 1595016.76 | 265969.36 | 4.94 |
| 2025-03-06 | 16.63 | 17.08 | 0.58 | 3.52 | 2025719.10 | 343312.05 | 6.28 |
| 2025-03-05 | 16.57 | 16.50 | -0.23 | -1.38 | 1051035.45 | 173462.91 | 3.26 |
| 2025-03-04 | 16.20 | 16.73 | 0.23 | 1.39 | 1441860.34 | 237440.54 | 4.47 |
| 2025-03-03 | 16.32 | 16.50 | 0.31 | 1.92 | 1576370.51 | 256718.94 | 4.89 |
| 2025-02-28 | 16.84 | 16.19 | -0.64 | -3.80 | 1988860.53 | 333836.97 | 6.17 |
| 2025-02-27 | 17.20 | 16.83 | -0.44 | -2.55 | 2163403.38 | 366261.09 | 6.71 |
| 2025-02-26 | 17.20 | 17.27 | -0.42 | -2.37 | 3057771.72 | 526823.96 | 9.48 |
| 2025-02-25 | 16.29 | 17.69 | 0.99 | 5.93 | 4913973.61 | 864182.67 | 15.23 |
| 2025-02-24 | 16.36 | 16.70 | 0.55 | 3.41 | 2692374.05 | 445741.09 | 8.35 |
| 2025-02-21 | 15.47 | 16.15 | 0.80 | 5.21 | 2361065.30 | 373261.84 | 7.32 |
| 2025-02-20 | 15.65 | 15.35 | -0.37 | -2.35 | 1485641.71 | 228827.34 | 4.72 |
| 2025-02-19 | 15.52 | 15.72 | 0.00 | 0.00 | 1886607.28 | 295125.45 | 6.00 |
| 2025-02-18 | 16.44 | 15.72 | -1.04 | -6.21 | 2334326.67 | 382761.76 | 7.42 |
| 2025-02-17 | 16.96 | 16.76 | -0.14 | -0.83 | 3031939.00 | 509637.91 | 9.64 |
| 2025-02-14 | 15.99 | 16.90 | 0.79 | 4.90 | 3636887.31 | 603868.21 | 11.56 |
| 2025-02-13 | 15.60 | 16.11 | 0.47 | 3.01 | 3026915.13 | 480931.74 | 9.62 |
| 2025-02-12 | 15.21 | 15.64 | 0.28 | 1.82 | 1763669.48 | 275031.34 | 5.60 |
| 2025-02-11 | 16.10 | 15.36 | -0.69 | -4.30 | 2264645.55 | 350992.16 | 7.20 |
| 2025-02-10 | 15.20 | 16.05 | 1.18 | 7.94 | 3230432.26 | 502259.09 | 10.27 |
| 2025-02-07 | 14.23 | 14.87 | 0.64 | 4.50 | 2614915.25 | 385620.63 | 8.31 |
| 2025-02-06 | 13.60 | 14.23 | 0.55 | 4.02 | 1589732.12 | 222851.69 | 5.05 |
| 2025-02-05 | 13.30 | 13.68 | 0.68 | 5.23 | 1419054.98 | 193530.21 | 4.51 |
| 2025-01-27 | 13.74 | 13.00 | -0.60 | -4.41 | 798413.83 | 106190.68 | 2.54 |
| 2025-01-24 | 13.28 | 13.60 | 0.30 | 2.26 | 793205.07 | 107484.77 | 2.52 |
| 2025-01-23 | 13.57 | 13.30 | -0.10 | -0.75 | 1242004.33 | 170806.49 | 3.95 |
| 2025-01-22 | 13.51 | 13.40 | -0.23 | -1.69 | 495202.10 | 66611.72 | 1.57 |
| 2025-01-21 | 13.79 | 13.63 | -0.15 | -1.09 | 571531.02 | 78203.22 | 1.82 |
| 2025-01-20 | 13.71 | 13.78 | 0.15 | 1.10 | 889893.39 | 123361.06 | 2.83 |
| 2025-01-17 | 13.53 | 13.63 | -0.05 | -0.37 | 886033.97 | 120434.81 | 2.82 |
| 2025-01-16 | 13.77 | 13.68 | -0.27 | -1.94 | 1446372.51 | 199501.72 | 4.60 |
| 2025-01-15 | 14.05 | 13.95 | -0.14 | -0.99 | 1009567.11 | 140794.89 | 3.21 |
| 2025-01-14 | 13.49 | 14.09 | 0.69 | 5.15 | 1482876.71 | 205843.02 | 4.71 |
| 2025-01-13 | 13.02 | 13.40 | 0.12 | 0.90 | 1014046.98 | 135042.19 | 3.22 |
| 2025-01-10 | 13.55 | 13.28 | -0.37 | -2.71 | 875924.42 | 119111.64 | 2.78 |
| 2025-01-09 | 13.34 | 13.65 | 0.22 | 1.64 | 1133537.57 | 154758.34 | 3.60 |
| 2025-01-08 | 13.50 | 13.43 | -0.07 | -0.52 | 927666.04 | 123586.55 | 2.95 |
| 2025-01-07 | 13.22 | 13.50 | 0.34 | 2.58 | 888484.85 | 119111.15 | 2.82 |
| 2025-01-06 | 13.09 | 13.16 | -0.05 | -0.38 | 825023.24 | 108706.45 | 2.62 |
| 2025-01-03 | 14.05 | 13.21 | -0.74 | -5.31 | 1100027.13 | 148906.26 | 3.50 |
| 2025-01-02 | 14.55 | 13.95 | -0.62 | -4.26 | 1136454.43 | 160988.21 | 3.61 |
| 2024-12-31 | 15.29 | 14.57 | -0.63 | -4.15 | 1061130.23 | 157297.38 | 3.37 |
| 2024-12-30 | 15.51 | 15.20 | -0.18 | -1.17 | 698445.04 | 106697.51 | 2.22 |
| 2024-12-27 | 15.57 | 15.38 | -0.20 | -1.28 | 1150410.57 | 179287.82 | 3.66 |
| 2024-12-26 | 15.14 | 15.58 | 0.37 | 2.43 | 1240627.76 | 192510.52 | 3.94 |
| 2024-12-25 | 15.63 | 15.21 | -0.49 | -3.12 | 1098611.08 | 168834.16 | 3.49 |
| 2024-12-24 | 15.39 | 15.70 | 0.31 | 2.01 | 1089283.84 | 169675.05 | 3.46 |
| 2024-12-23 | 15.87 | 15.39 | -0.56 | -3.51 | 1121764.15 | 175708.32 | 3.56 |
| 2024-12-20 | 15.78 | 15.95 | 0.05 | 0.31 | 1746580.33 | 277098.15 | 5.55 |
| 2024-12-19 | 15.39 | 15.90 | 0.31 | 1.99 | 1971792.11 | 310706.63 | 6.27 |
| 2024-12-18 | 15.25 | 15.59 | 0.48 | 3.18 | 1652690.67 | 257354.50 | 5.25 |
| 2024-12-17 | 15.54 | 15.11 | -0.44 | -2.83 | 1205138.58 | 184403.75 | 3.83 |
| 2024-12-16 | 16.00 | 15.55 | -0.53 | -3.30 | 1660305.34 | 259455.22 | 5.28 |
| 2024-12-13 | 16.60 | 16.08 | -0.71 | -4.23 | 1825761.81 | 297356.69 | 5.80 |
| 2024-12-12 | 16.88 | 16.79 | -0.05 | -0.30 | 1318454.90 | 221887.36 | 4.19 |
| 2024-12-11 | 16.73 | 16.84 | 0.12 | 0.72 | 1296536.36 | 217521.06 | 4.12 |
| 2024-12-10 | 17.49 | 16.72 | -0.12 | -0.71 | 2019295.80 | 344167.22 | 6.42 |
| 2024-12-09 | 17.21 | 16.84 | -0.70 | -3.99 | 2113348.50 | 359625.48 | 6.72 |
| 2024-12-06 | 18.11 | 17.54 | -0.15 | -0.85 | 2349523.16 | 417920.93 | 7.47 |
| 2024-12-05 | 17.53 | 17.69 | -0.51 | -2.80 | 3050584.51 | 538773.78 | 9.69 |
日K线
周K线
月K线
