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 | 8.73 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 8.73 |
| 卖出/元 | 8.74 |
| 昨收/元 | 8.73 |
| 今开/元 | 8.75 |
| 最高/元 | 8.88 |
| 最低/元 | 8.70 |
| 成交量/手 | 255481.17 |
| 成交额/万 | 22446.32 |
| 股净值/元 | -28.81 |
| 市净率 | 2.29 |
| 总市值/万 | 2816122.60 |
| 流通值/万 | 2747150.53 |
| 换手率/% | 0.81 |
| 入市日期 | 1997-06-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 8.75 | 8.73 | 0.00 | 0.00 | 255481.17 | 22446.32 | 0.81 |
| 2024-07-01 | 8.72 | 8.73 | -0.02 | -0.23 | 209389.20 | 18126.63 | 0.67 |
| 2024-06-28 | 8.64 | 8.75 | 0.09 | 1.04 | 275453.13 | 24330.56 | 0.88 |
| 2024-06-27 | 8.71 | 8.66 | -0.13 | -1.48 | 228067.47 | 19866.63 | 0.72 |
| 2024-06-26 | 8.48 | 8.79 | 0.31 | 3.66 | 338987.30 | 29004.70 | 1.08 |
| 2024-06-25 | 8.86 | 8.48 | -0.34 | -3.86 | 451700.73 | 38609.76 | 1.44 |
| 2024-06-24 | 9.01 | 8.82 | -0.23 | -2.54 | 260659.21 | 23214.99 | 0.83 |
| 2024-06-21 | 9.08 | 9.05 | -0.05 | -0.55 | 195960.95 | 17738.22 | 0.62 |
| 2024-06-20 | 9.25 | 9.10 | -0.17 | -1.83 | 243653.85 | 22349.98 | 0.77 |
| 2024-06-19 | 9.42 | 9.27 | -0.10 | -1.07 | 258295.00 | 24049.79 | 0.82 |
| 2024-06-18 | 9.36 | 9.37 | 0.01 | 0.11 | 275441.58 | 25878.83 | 0.88 |
| 2024-06-17 | 9.31 | 9.36 | 0.01 | 0.11 | 210704.39 | 19776.14 | 0.67 |
| 2024-06-14 | 9.20 | 9.35 | 0.04 | 0.43 | 259843.99 | 24213.06 | 0.83 |
| 2024-06-13 | 9.25 | 9.31 | 0.08 | 0.87 | 339422.20 | 31544.28 | 1.08 |
| 2024-06-12 | 9.25 | 9.23 | -0.07 | -0.75 | 291976.21 | 27101.34 | 0.93 |
| 2024-06-11 | 8.87 | 9.30 | 0.41 | 4.61 | 596353.13 | 55002.75 | 1.90 |
| 2024-06-07 | 9.00 | 8.89 | -0.11 | -1.22 | 348690.68 | 30948.81 | 1.11 |
| 2024-06-06 | 9.25 | 9.00 | -0.18 | -1.96 | 314342.52 | 28522.73 | 1.00 |
| 2024-06-05 | 9.25 | 9.18 | -0.03 | -0.33 | 224245.98 | 20752.15 | 0.71 |
| 2024-06-04 | 9.20 | 9.21 | 0.01 | 0.11 | 307369.64 | 27978.93 | 0.98 |
| 2024-06-03 | 9.30 | 9.20 | -0.09 | -0.97 | 237202.10 | 21867.68 | 0.75 |
| 2024-05-31 | 9.10 | 9.29 | 0.20 | 2.20 | 344881.49 | 32031.08 | 1.10 |
| 2024-05-30 | 8.96 | 9.09 | 0.10 | 1.11 | 228053.48 | 20645.68 | 0.72 |
| 2024-05-29 | 9.10 | 8.99 | -0.09 | -0.99 | 216903.30 | 19621.01 | 0.69 |
| 2024-05-28 | 9.16 | 9.08 | -0.13 | -1.41 | 212830.09 | 19460.47 | 0.68 |
| 2024-05-27 | 9.18 | 9.21 | 0.04 | 0.44 | 280436.20 | 25478.18 | 0.89 |
| 2024-05-24 | 9.35 | 9.17 | -0.25 | -2.65 | 275462.45 | 25591.21 | 0.88 |
| 2024-05-23 | 9.68 | 9.42 | -0.31 | -3.19 | 309192.91 | 29461.57 | 0.98 |
| 2024-05-22 | 9.75 | 9.73 | -0.02 | -0.21 | 267084.85 | 25886.57 | 0.85 |
| 2024-05-21 | 9.72 | 9.75 | 0.03 | 0.31 | 418583.17 | 40984.29 | 1.33 |
| 2024-05-20 | 9.38 | 9.72 | 0.32 | 3.40 | 563479.23 | 54602.12 | 1.79 |
| 2024-05-17 | 9.23 | 9.40 | 0.15 | 1.62 | 332627.87 | 31059.23 | 1.06 |
| 2024-05-16 | 9.24 | 9.25 | 0.05 | 0.54 | 263473.88 | 24487.32 | 0.84 |
| 2024-05-15 | 9.24 | 9.20 | -0.08 | -0.86 | 188239.06 | 17433.89 | 0.60 |
| 2024-05-14 | 9.23 | 9.28 | 0.03 | 0.32 | 192042.81 | 17816.83 | 0.61 |
| 2024-05-13 | 9.33 | 9.25 | -0.16 | -1.70 | 248691.00 | 23059.69 | 0.79 |
| 2024-05-10 | 9.63 | 9.41 | -0.11 | -1.16 | 228158.21 | 21546.21 | 0.73 |
| 2024-05-09 | 9.49 | 9.52 | 0.06 | 0.63 | 240292.64 | 22877.09 | 0.76 |
| 2024-05-08 | 9.67 | 9.46 | -0.27 | -2.78 | 280795.00 | 26733.13 | 0.89 |
| 2024-05-07 | 9.68 | 9.73 | 0.02 | 0.21 | 352029.85 | 34152.59 | 1.12 |
| 2024-05-06 | 9.88 | 9.71 | -0.07 | -0.72 | 421550.83 | 41102.54 | 1.34 |
| 2024-04-30 | 9.75 | 9.78 | 0.04 | 0.41 | 437404.86 | 42679.48 | 1.39 |
| 2024-04-29 | 9.42 | 9.74 | 0.32 | 3.40 | 473697.56 | 45752.50 | 1.51 |
| 2024-04-26 | 9.06 | 9.42 | 0.33 | 3.63 | 475119.98 | 44246.41 | 1.51 |
| 2024-04-25 | 9.18 | 9.09 | -0.13 | -1.41 | 280388.43 | 25606.47 | 0.89 |
| 2024-04-24 | 9.06 | 9.22 | 0.18 | 1.99 | 276258.02 | 25297.26 | 0.88 |
| 2024-04-23 | 8.99 | 9.04 | 0.09 | 1.01 | 255939.35 | 23082.92 | 0.81 |
| 2024-04-22 | 8.98 | 8.95 | -0.03 | -0.33 | 252559.68 | 22618.19 | 0.80 |
| 2024-04-19 | 9.10 | 8.98 | -0.16 | -1.75 | 292354.70 | 26345.35 | 0.93 |
| 2024-04-18 | 9.12 | 9.14 | 0.00 | 0.00 | 358534.76 | 32869.40 | 1.14 |
| 2024-04-17 | 8.80 | 9.14 | 0.42 | 4.82 | 392873.56 | 35625.31 | 1.25 |
| 2024-04-16 | 9.06 | 8.72 | -0.41 | -4.49 | 417207.60 | 37155.20 | 1.33 |
| 2024-04-15 | 9.09 | 9.13 | 0.09 | 1.00 | 442947.28 | 40384.69 | 1.41 |
| 2024-04-12 | 9.16 | 9.04 | -0.09 | -0.99 | 234471.14 | 21404.62 | 0.75 |
| 2024-04-11 | 9.00 | 9.13 | 0.08 | 0.88 | 282534.97 | 25885.18 | 0.90 |
| 2024-04-10 | 9.41 | 9.05 | -0.34 | -3.62 | 508324.48 | 46326.02 | 1.62 |
| 2024-04-09 | 9.50 | 9.39 | -0.14 | -1.47 | 282655.45 | 26671.53 | 0.90 |
| 2024-04-08 | 9.58 | 9.53 | -0.08 | -0.83 | 277752.32 | 26722.95 | 0.88 |
| 2024-04-03 | 9.79 | 9.61 | -0.19 | -1.94 | 237032.13 | 22871.27 | 0.75 |
| 2024-04-02 | 9.98 | 9.80 | -0.18 | -1.80 | 272557.86 | 26783.54 | 0.87 |
| 2024-04-01 | 9.93 | 9.98 | 0.11 | 1.11 | 329680.40 | 32981.31 | 1.05 |
| 2024-03-29 | 9.82 | 9.87 | 0.00 | 0.00 | 265340.93 | 25885.41 | 0.84 |
| 2024-03-28 | 9.55 | 9.87 | 0.29 | 3.03 | 431984.11 | 42474.93 | 1.37 |
| 2024-03-27 | 10.14 | 9.58 | -0.56 | -5.52 | 488781.41 | 47827.19 | 1.55 |
| 2024-03-26 | 10.28 | 10.14 | -0.19 | -1.84 | 557286.76 | 56831.02 | 1.77 |
| 2024-03-25 | 10.45 | 10.33 | -0.19 | -1.81 | 689841.34 | 72753.49 | 2.19 |
| 2024-03-22 | 10.47 | 10.52 | -0.01 | -0.10 | 641193.88 | 67526.56 | 2.04 |
| 2024-03-21 | 10.60 | 10.53 | -0.03 | -0.28 | 475394.69 | 50100.43 | 1.51 |
| 2024-03-20 | 10.47 | 10.56 | 0.10 | 0.96 | 429809.60 | 45310.60 | 1.37 |
| 2024-03-19 | 10.56 | 10.46 | -0.18 | -1.69 | 409550.11 | 43070.48 | 1.30 |
| 2024-03-18 | 10.40 | 10.64 | 0.19 | 1.82 | 607372.47 | 64018.61 | 1.93 |
| 2024-03-15 | 10.31 | 10.45 | 0.03 | 0.29 | 486871.75 | 50157.35 | 1.55 |
| 2024-03-14 | 10.63 | 10.42 | -0.28 | -2.62 | 706325.32 | 73961.89 | 2.24 |
| 2024-03-13 | 10.84 | 10.70 | 0.12 | 1.13 | 1045977.85 | 113703.90 | 3.32 |
| 2024-03-12 | 10.75 | 10.58 | -0.16 | -1.49 | 518796.28 | 55075.13 | 1.65 |
| 2024-03-11 | 10.39 | 10.74 | 0.22 | 2.09 | 570501.51 | 60388.49 | 1.81 |
| 2024-03-08 | 10.40 | 10.52 | 0.22 | 2.14 | 459129.59 | 47749.81 | 1.46 |
| 2024-03-07 | 10.61 | 10.30 | -0.33 | -3.10 | 640798.45 | 67308.31 | 2.04 |
| 2024-03-06 | 10.63 | 10.63 | -0.26 | -2.39 | 920444.56 | 97541.85 | 2.93 |
| 2024-03-05 | 10.94 | 10.89 | 0.07 | 0.65 | 1324373.88 | 146863.89 | 4.21 |
| 2024-03-04 | 11.20 | 10.82 | 0.10 | 0.93 | 1044905.52 | 113754.40 | 3.32 |
| 2024-03-01 | 10.32 | 10.72 | 0.34 | 3.28 | 982669.70 | 104888.43 | 3.12 |
| 2024-02-29 | 10.00 | 10.38 | 0.33 | 3.28 | 719152.67 | 74314.40 | 2.29 |
| 2024-02-28 | 10.60 | 10.05 | -0.68 | -6.34 | 1035228.38 | 108435.86 | 3.29 |
| 2024-02-27 | 9.88 | 10.73 | 0.74 | 7.41 | 1254724.51 | 130163.59 | 3.99 |
| 2024-02-26 | 9.90 | 9.99 | 0.11 | 1.11 | 766305.00 | 77119.75 | 2.44 |
| 2024-02-23 | 9.87 | 9.88 | 0.47 | 5.00 | 900780.06 | 87692.48 | 2.86 |
| 2024-02-22 | 9.35 | 9.41 | 0.23 | 2.51 | 573274.07 | 54119.26 | 1.82 |
| 2024-02-21 | 9.12 | 9.18 | -0.01 | -0.11 | 461528.22 | 42732.09 | 1.47 |
| 2024-02-20 | 9.22 | 9.19 | -0.13 | -1.40 | 331234.55 | 30366.06 | 1.05 |
| 2024-02-19 | 9.39 | 9.32 | 0.14 | 1.53 | 520745.67 | 48097.58 | 1.65 |
| 2024-02-08 | 9.00 | 9.18 | 0.21 | 2.34 | 727083.88 | 67885.43 | 2.31 |
| 2024-02-07 | 8.30 | 8.97 | 0.70 | 8.46 | 712967.38 | 62687.06 | 2.27 |
| 2024-02-06 | 7.49 | 8.27 | 0.75 | 9.97 | 614621.11 | 49363.95 | 1.95 |
| 2024-02-05 | 7.99 | 7.52 | -0.53 | -6.58 | 555869.84 | 42384.67 | 1.77 |
| 2024-01-26 | 9.31 | 9.25 | -0.02 | -0.22 | 442906.55 | 41290.80 | 1.41 |
| 2024-01-25 | 8.74 | 9.27 | 0.55 | 6.31 | 600624.98 | 54768.42 | 1.91 |
| 2024-01-24 | 8.61 | 8.72 | 0.14 | 1.63 | 295155.67 | 25261.29 | 0.94 |
| 2024-01-23 | 8.46 | 8.58 | 0.12 | 1.42 | 244521.70 | 20900.33 | 0.78 |
| 2024-01-22 | 8.93 | 8.46 | -0.47 | -5.26 | 297861.25 | 25797.04 | 0.95 |
日K线
周K线
月K线
