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 | 14.96 |
| 涨跌额/元 | -0.36 |
| 涨跌幅/% | -2.35 |
| 买入/元 | 14.95 |
| 卖出/元 | 14.96 |
| 昨收/元 | 15.32 |
| 今开/元 | 15.25 |
| 最高/元 | 15.26 |
| 最低/元 | 14.92 |
| 成交量/手 | 808884.57 |
| 成交额/万 | 121637.89 |
| 股净值/元 | -32.59 |
| 市净率 | 4.41 |
| 总市值/万 | 4825795.44 |
| 流通值/万 | 4825482.40 |
| 换手率/% | 2.51 |
| 入市日期 | 1997-06-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-08-08 16:16:26 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 15.25 | 14.96 | -0.36 | -2.35 | 808884.57 | 121637.89 | 2.51 |
| 2025-08-07 | 15.32 | 15.32 | 0.00 | 0.00 | 873548.42 | 134024.53 | 2.71 |
| 2025-08-06 | 15.06 | 15.32 | 0.24 | 1.59 | 979153.97 | 149233.81 | 3.04 |
| 2025-08-05 | 15.00 | 15.08 | 0.03 | 0.20 | 564311.67 | 84878.80 | 1.75 |
| 2025-08-04 | 14.86 | 15.05 | 0.06 | 0.40 | 488153.16 | 73221.78 | 1.51 |
| 2025-08-01 | 15.10 | 14.99 | -0.09 | -0.60 | 893919.58 | 134334.17 | 2.77 |
| 2025-07-31 | 14.94 | 15.08 | 0.08 | 0.53 | 1056834.98 | 160058.88 | 3.28 |
| 2025-07-30 | 15.22 | 15.00 | -0.26 | -1.70 | 597531.05 | 89992.03 | 1.85 |
| 2025-07-29 | 15.15 | 15.26 | 0.05 | 0.33 | 574577.00 | 87347.31 | 1.78 |
| 2025-07-28 | 15.43 | 15.21 | -0.10 | -0.65 | 716523.51 | 108844.37 | 2.22 |
| 2025-07-25 | 15.05 | 15.31 | 0.27 | 1.80 | 1105070.87 | 167532.70 | 3.43 |
| 2025-07-24 | 14.75 | 15.04 | 0.30 | 2.04 | 673661.65 | 100716.21 | 2.09 |
| 2025-07-23 | 14.82 | 14.74 | -0.11 | -0.74 | 518096.19 | 76889.12 | 1.61 |
| 2025-07-22 | 14.94 | 14.85 | -0.15 | -1.00 | 607103.58 | 90267.82 | 1.88 |
| 2025-07-21 | 14.94 | 15.00 | -0.02 | -0.13 | 620984.16 | 92991.28 | 1.93 |
| 2025-07-18 | 14.93 | 15.02 | 0.03 | 0.20 | 743571.86 | 111874.26 | 2.31 |
| 2025-07-17 | 14.71 | 14.99 | 0.03 | 0.20 | 927383.42 | 138039.91 | 2.88 |
| 2025-07-16 | 14.78 | 14.96 | 0.33 | 2.26 | 1525838.37 | 229704.68 | 4.73 |
| 2025-07-15 | 14.58 | 14.63 | 0.14 | 0.97 | 754243.94 | 109746.58 | 2.34 |
| 2025-07-14 | 14.57 | 14.49 | -0.07 | -0.48 | 320587.00 | 46438.26 | 0.99 |
| 2025-07-11 | 14.36 | 14.56 | 0.21 | 1.46 | 686623.74 | 99718.32 | 2.13 |
| 2025-07-10 | 14.33 | 14.35 | 0.02 | 0.14 | 291579.51 | 41790.36 | 0.90 |
| 2025-07-09 | 14.44 | 14.33 | -0.12 | -0.83 | 348110.49 | 50209.01 | 1.08 |
| 2025-07-08 | 14.25 | 14.45 | 0.16 | 1.12 | 377146.98 | 54360.82 | 1.17 |
| 2025-07-07 | 14.33 | 14.29 | -0.05 | -0.35 | 258403.57 | 36897.16 | 0.80 |
| 2025-07-04 | 14.40 | 14.34 | -0.11 | -0.76 | 393214.08 | 56596.41 | 1.22 |
| 2025-07-03 | 14.45 | 14.45 | 0.03 | 0.21 | 329189.88 | 47612.85 | 1.02 |
| 2025-07-02 | 14.62 | 14.42 | -0.27 | -1.84 | 497012.24 | 71932.43 | 1.54 |
| 2025-07-01 | 14.80 | 14.69 | -0.11 | -0.74 | 589392.50 | 86477.29 | 1.83 |
| 2025-06-30 | 14.59 | 14.80 | 0.17 | 1.16 | 744553.61 | 109737.36 | 2.31 |
| 2025-06-27 | 14.89 | 14.63 | 0.09 | 0.62 | 903033.52 | 133368.89 | 2.80 |
| 2025-06-26 | 14.61 | 14.54 | -0.06 | -0.41 | 776454.29 | 114076.88 | 2.41 |
| 2025-06-25 | 14.43 | 14.60 | 0.18 | 1.25 | 707877.62 | 102782.47 | 2.19 |
| 2025-06-24 | 14.28 | 14.42 | 0.18 | 1.26 | 482743.36 | 69456.80 | 1.50 |
| 2025-06-23 | 13.81 | 14.24 | 0.27 | 1.93 | 460584.56 | 65156.63 | 1.43 |
| 2025-06-20 | 14.20 | 13.97 | -0.25 | -1.76 | 416329.82 | 58517.42 | 1.29 |
| 2025-06-19 | 14.39 | 14.22 | -0.23 | -1.59 | 450631.59 | 64444.53 | 1.40 |
| 2025-06-18 | 14.37 | 14.45 | 0.08 | 0.56 | 429355.24 | 62145.87 | 1.33 |
| 2025-06-17 | 14.41 | 14.37 | -0.06 | -0.42 | 276653.47 | 39764.23 | 0.86 |
| 2025-06-16 | 14.40 | 14.43 | 0.04 | 0.28 | 358770.81 | 51690.14 | 1.11 |
| 2025-06-13 | 14.54 | 14.39 | -0.22 | -1.51 | 496771.72 | 71756.73 | 1.54 |
| 2025-06-12 | 14.69 | 14.61 | -0.14 | -0.95 | 399587.00 | 58564.53 | 1.24 |
| 2025-06-11 | 14.74 | 14.75 | -0.07 | -0.47 | 453843.52 | 67080.06 | 1.41 |
| 2025-06-10 | 15.10 | 14.82 | -0.22 | -1.46 | 904533.78 | 133827.59 | 2.80 |
| 2025-06-09 | 14.70 | 15.04 | 0.24 | 1.62 | 843516.89 | 125992.09 | 2.62 |
| 2025-06-06 | 14.74 | 14.80 | 0.05 | 0.34 | 643538.99 | 95002.89 | 2.00 |
| 2025-06-05 | 14.53 | 14.75 | 0.16 | 1.10 | 641500.55 | 94087.65 | 1.99 |
| 2025-06-04 | 14.56 | 14.59 | 0.07 | 0.48 | 523370.05 | 76401.74 | 1.62 |
| 2025-06-03 | 14.49 | 14.52 | -0.04 | -0.28 | 434725.76 | 63188.59 | 1.35 |
| 2025-05-30 | 14.78 | 14.56 | -0.32 | -2.15 | 701426.74 | 102350.74 | 2.17 |
| 2025-05-29 | 14.71 | 14.88 | 0.10 | 0.68 | 1030925.61 | 153586.20 | 3.20 |
| 2025-05-28 | 15.16 | 14.78 | -0.90 | -5.74 | 2055029.02 | 307338.97 | 6.37 |
| 2025-05-27 | 14.41 | 15.68 | 1.14 | 7.84 | 3455600.16 | 536207.41 | 10.71 |
| 2025-05-26 | 14.57 | 14.54 | 0.44 | 3.12 | 927131.44 | 136254.52 | 2.87 |
| 2025-05-23 | 14.39 | 14.10 | -0.28 | -1.95 | 435300.33 | 62092.53 | 1.35 |
| 2025-05-22 | 14.50 | 14.38 | -0.22 | -1.51 | 368337.02 | 53179.69 | 1.14 |
| 2025-05-21 | 14.62 | 14.60 | -0.11 | -0.75 | 347131.70 | 50587.29 | 1.08 |
| 2025-05-20 | 14.61 | 14.71 | 0.07 | 0.48 | 392950.60 | 57587.83 | 1.22 |
| 2025-05-19 | 14.58 | 14.64 | 0.06 | 0.41 | 354313.96 | 51627.20 | 1.10 |
| 2025-05-16 | 14.51 | 14.58 | 0.01 | 0.07 | 322117.03 | 46950.34 | 1.00 |
| 2025-05-15 | 14.93 | 14.57 | -0.40 | -2.67 | 521517.72 | 76478.64 | 1.62 |
| 2025-05-14 | 15.00 | 14.97 | 0.00 | 0.00 | 591757.24 | 88257.55 | 1.83 |
| 2025-05-13 | 15.29 | 14.97 | -0.20 | -1.32 | 641481.81 | 96603.06 | 1.99 |
| 2025-05-12 | 14.90 | 15.17 | 0.32 | 2.16 | 829599.21 | 125498.02 | 2.57 |
| 2025-05-09 | 15.14 | 14.85 | -0.30 | -1.98 | 593099.75 | 88432.37 | 1.84 |
| 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 |
日K线
周K线
月K线
