长城证券(002939)股票信息
| 股票代码 | 002939 |
| 股票名称 | 长城证券 |
| 最新价/元 | 9.19 |
| 涨跌额/元 | 0.84 |
| 涨跌幅/% | 10.06 |
| 买入/元 | 9.19 |
| 卖出/元 | 0.00 |
| 昨收/元 | 8.35 |
| 今开/元 | 8.95 |
| 最高/元 | 9.19 |
| 最低/元 | 8.65 |
| 成交量/手 | 1660124.13 |
| 成交额/万 | 149291.52 |
| 股净值/元 | 25.53 |
| 市净率 | 1.27 |
| 总市值/万 | 3707638.37 |
| 流通值/万 | 3205125.50 |
| 换手率/% | 4.76 |
| 入市日期 | 2018-10-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
长城证券(002939)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.95 | 9.19 | 0.84 | 10.06 | 1660124.13 | 149291.52 | 4.76 |
| 2024-09-27 | 7.84 | 8.35 | 0.71 | 9.29 | 1250550.15 | 99630.99 | 3.59 |
| 2024-09-26 | 7.24 | 7.64 | 0.33 | 4.51 | 790252.20 | 59015.43 | 2.27 |
| 2024-09-25 | 7.33 | 7.31 | 0.06 | 0.83 | 1018591.64 | 75631.09 | 2.92 |
| 2024-09-24 | 6.96 | 7.25 | 0.43 | 6.31 | 865290.56 | 61217.00 | 2.48 |
| 2024-09-23 | 6.86 | 6.82 | -0.05 | -0.73 | 252725.65 | 17275.75 | 0.72 |
| 2024-09-20 | 6.84 | 6.87 | -0.03 | -0.44 | 311047.13 | 21216.90 | 0.89 |
| 2024-09-19 | 6.85 | 6.90 | 0.06 | 0.88 | 480491.74 | 32966.18 | 1.38 |
| 2024-09-18 | 6.80 | 6.84 | -0.03 | -0.44 | 403926.40 | 27451.36 | 1.16 |
| 2024-09-13 | 6.86 | 6.87 | -0.05 | -0.72 | 750951.57 | 51625.13 | 2.15 |
| 2024-09-12 | 6.61 | 6.92 | 0.32 | 4.85 | 862109.09 | 60521.04 | 2.47 |
| 2024-09-11 | 6.60 | 6.60 | -0.03 | -0.45 | 99039.00 | 6548.29 | 0.28 |
| 2024-09-10 | 6.70 | 6.63 | -0.07 | -1.05 | 141995.00 | 9368.69 | 0.41 |
| 2024-09-09 | 6.61 | 6.70 | 0.03 | 0.45 | 156762.50 | 10524.65 | 0.45 |
| 2024-09-06 | 6.77 | 6.67 | 0.03 | 0.45 | 231035.41 | 15515.08 | 0.66 |
| 2024-09-05 | 6.61 | 6.64 | 0.01 | 0.15 | 93453.00 | 6197.72 | 0.27 |
| 2024-09-04 | 6.56 | 6.63 | 0.03 | 0.46 | 100411.47 | 6656.45 | 0.29 |
| 2024-09-03 | 6.56 | 6.60 | 0.04 | 0.61 | 95928.28 | 6339.24 | 0.28 |
| 2024-09-02 | 6.74 | 6.56 | -0.19 | -2.82 | 174701.00 | 11551.81 | 0.50 |
| 2024-08-30 | 6.56 | 6.75 | 0.20 | 3.05 | 248228.12 | 16717.09 | 0.71 |
| 2024-08-29 | 6.50 | 6.55 | 0.05 | 0.77 | 124394.30 | 8181.62 | 0.36 |
| 2024-08-28 | 6.47 | 6.50 | 0.01 | 0.15 | 69201.95 | 4501.74 | 0.20 |
| 2024-08-27 | 6.55 | 6.49 | -0.06 | -0.92 | 74565.00 | 4840.31 | 0.21 |
| 2024-08-26 | 6.51 | 6.55 | 0.00 | 0.00 | 85768.58 | 5618.83 | 0.25 |
| 2024-08-23 | 6.52 | 6.55 | 0.04 | 0.61 | 97836.30 | 6403.88 | 0.28 |
| 2024-08-22 | 6.70 | 6.51 | -0.18 | -2.69 | 128865.30 | 8485.39 | 0.37 |
| 2024-08-21 | 6.68 | 6.69 | 0.00 | 0.00 | 82912.45 | 5554.05 | 0.24 |
| 2024-08-20 | 6.79 | 6.69 | -0.10 | -1.47 | 112585.00 | 7569.55 | 0.32 |
| 2024-08-19 | 6.75 | 6.79 | 0.04 | 0.59 | 81312.56 | 5522.91 | 0.23 |
| 2024-08-16 | 6.83 | 6.75 | -0.09 | -1.32 | 96706.00 | 6558.34 | 0.28 |
| 2024-08-15 | 6.76 | 6.84 | 0.07 | 1.03 | 134984.34 | 9227.51 | 0.39 |
| 2024-08-14 | 6.78 | 6.77 | -0.01 | -0.15 | 89300.58 | 6062.69 | 0.26 |
| 2024-08-13 | 6.72 | 6.78 | 0.07 | 1.04 | 97452.00 | 6572.73 | 0.28 |
| 2024-08-12 | 6.72 | 6.71 | -0.04 | -0.59 | 89956.00 | 6043.12 | 0.26 |
| 2024-08-09 | 6.83 | 6.75 | -0.07 | -1.03 | 131280.00 | 8951.11 | 0.38 |
| 2024-08-08 | 6.72 | 6.82 | 0.11 | 1.64 | 206826.26 | 14103.54 | 0.59 |
| 2024-08-07 | 6.72 | 6.71 | -0.02 | -0.30 | 127834.17 | 8588.64 | 0.37 |
| 2024-08-06 | 6.79 | 6.73 | 0.03 | 0.45 | 137313.47 | 9242.68 | 0.39 |
| 2024-08-05 | 6.82 | 6.81 | -0.03 | -0.44 | 195488.35 | 13438.16 | 0.56 |
| 2024-08-02 | 6.98 | 6.84 | -0.17 | -2.43 | 170102.25 | 11761.09 | 0.49 |
| 2024-08-01 | 7.00 | 7.01 | -0.02 | -0.28 | 212531.00 | 14910.64 | 0.61 |
| 2024-07-31 | 6.72 | 7.03 | 0.33 | 4.93 | 343590.30 | 23866.58 | 0.99 |
| 2024-07-30 | 6.66 | 6.70 | 0.03 | 0.45 | 103493.20 | 6930.96 | 0.30 |
| 2024-07-29 | 6.69 | 6.67 | -0.03 | -0.45 | 96624.79 | 6469.95 | 0.28 |
| 2024-07-26 | 6.63 | 6.70 | 0.10 | 1.52 | 135007.40 | 9029.35 | 0.39 |
| 2024-07-25 | 6.48 | 6.60 | 0.09 | 1.38 | 136124.64 | 8958.63 | 0.39 |
| 2024-07-24 | 6.55 | 6.51 | -0.05 | -0.76 | 114019.03 | 7456.59 | 0.33 |
| 2024-07-23 | 6.64 | 6.56 | -0.10 | -1.50 | 136992.00 | 9092.70 | 0.39 |
| 2024-07-22 | 6.78 | 6.66 | -0.04 | -0.60 | 177350.29 | 11844.15 | 0.51 |
| 2024-07-19 | 6.63 | 6.70 | 0.04 | 0.60 | 140947.18 | 9408.30 | 0.40 |
| 2024-07-18 | 6.58 | 6.66 | 0.05 | 0.76 | 125101.45 | 8258.41 | 0.36 |
| 2024-07-17 | 6.59 | 6.61 | 0.02 | 0.30 | 85041.94 | 5622.08 | 0.24 |
| 2024-07-16 | 6.56 | 6.59 | 0.04 | 0.61 | 87279.98 | 5742.39 | 0.25 |
| 2024-07-15 | 6.59 | 6.55 | -0.07 | -1.06 | 90302.00 | 5927.40 | 0.26 |
| 2024-07-12 | 6.65 | 6.62 | -0.02 | -0.30 | 98476.00 | 6526.42 | 0.28 |
| 2024-07-11 | 6.65 | 6.64 | 0.08 | 1.22 | 146655.72 | 9762.75 | 0.42 |
| 2024-07-10 | 6.55 | 6.56 | 0.00 | 0.00 | 107471.42 | 7090.12 | 0.31 |
| 2024-07-09 | 6.40 | 6.56 | 0.16 | 2.50 | 158168.30 | 10245.49 | 0.45 |
| 2024-07-08 | 6.60 | 6.40 | -0.21 | -3.18 | 151456.88 | 9781.63 | 0.43 |
| 2024-07-05 | 6.56 | 6.61 | 0.03 | 0.46 | 113762.00 | 7507.32 | 0.33 |
| 2024-07-04 | 6.76 | 6.58 | -0.17 | -2.52 | 149805.69 | 9968.19 | 0.43 |
| 2024-07-03 | 6.73 | 6.75 | 0.03 | 0.45 | 96875.00 | 6552.24 | 0.28 |
| 2024-07-02 | 6.73 | 6.72 | -0.02 | -0.30 | 115860.47 | 7818.66 | 0.33 |
| 2024-07-01 | 6.70 | 6.74 | 0.04 | 0.60 | 122798.51 | 8221.81 | 0.35 |
| 2024-06-28 | 6.81 | 6.70 | -0.11 | -1.62 | 169748.37 | 11571.70 | 0.49 |
| 2024-06-27 | 6.87 | 6.81 | -0.08 | -1.16 | 93493.67 | 6397.40 | 0.27 |
| 2024-06-26 | 6.81 | 6.89 | 0.08 | 1.18 | 106027.04 | 7253.14 | 0.30 |
| 2024-06-25 | 6.87 | 6.81 | -0.08 | -1.16 | 131131.40 | 8979.93 | 0.38 |
| 2024-06-24 | 6.96 | 6.89 | -0.12 | -1.71 | 128740.16 | 8933.36 | 0.37 |
| 2024-06-21 | 7.00 | 7.01 | 0.02 | 0.29 | 93399.32 | 6559.10 | 0.27 |
| 2024-06-20 | 7.08 | 6.99 | -0.09 | -1.27 | 100596.78 | 7064.56 | 0.29 |
| 2024-06-19 | 7.15 | 7.08 | -0.04 | -0.56 | 76933.15 | 5468.66 | 0.22 |
| 2024-06-18 | 7.10 | 7.12 | 0.03 | 0.42 | 107758.28 | 7676.98 | 0.31 |
| 2024-06-17 | 7.00 | 7.09 | 0.03 | 0.43 | 128962.12 | 9111.54 | 0.37 |
| 2024-06-14 | 6.91 | 7.06 | 0.15 | 2.17 | 202650.23 | 14159.54 | 0.58 |
| 2024-06-13 | 6.98 | 6.91 | -0.07 | -1.00 | 126183.67 | 8744.97 | 0.36 |
| 2024-06-12 | 6.99 | 6.98 | 0.01 | 0.14 | 77601.52 | 5418.08 | 0.22 |
| 2024-06-11 | 6.96 | 6.97 | -0.01 | -0.14 | 120372.60 | 8412.35 | 0.35 |
| 2024-06-07 | 7.04 | 6.98 | -0.03 | -0.43 | 198492.57 | 13874.67 | 0.57 |
| 2024-06-06 | 7.16 | 7.01 | -0.13 | -1.82 | 197929.00 | 13972.25 | 0.57 |
| 2024-06-05 | 7.22 | 7.14 | -0.09 | -1.25 | 98334.00 | 7074.09 | 0.28 |
| 2024-06-04 | 7.18 | 7.23 | 0.05 | 0.70 | 104273.98 | 7499.60 | 0.30 |
| 2024-06-03 | 7.25 | 7.18 | -0.07 | -0.97 | 154341.93 | 11088.89 | 0.44 |
| 2024-05-31 | 7.25 | 7.25 | 0.02 | 0.28 | 110541.04 | 8023.47 | 0.32 |
| 2024-05-30 | 7.20 | 7.23 | 0.01 | 0.14 | 94705.50 | 6842.94 | 0.27 |
| 2024-05-29 | 7.18 | 7.22 | 0.02 | 0.28 | 94171.96 | 6808.87 | 0.27 |
| 2024-05-28 | 7.27 | 7.20 | -0.09 | -1.24 | 124075.83 | 8966.58 | 0.36 |
| 2024-05-27 | 7.29 | 7.29 | 0.04 | 0.55 | 120455.00 | 8730.68 | 0.35 |
| 2024-05-24 | 7.31 | 7.25 | -0.08 | -1.09 | 113638.00 | 8297.19 | 0.33 |
| 2024-05-23 | 7.47 | 7.33 | -0.15 | -2.01 | 161230.63 | 11898.98 | 0.46 |
| 2024-05-22 | 7.46 | 7.48 | 0.02 | 0.27 | 133574.00 | 9978.28 | 0.38 |
| 2024-05-21 | 7.49 | 7.46 | -0.05 | -0.67 | 118468.97 | 8851.45 | 0.34 |
| 2024-05-20 | 7.53 | 7.51 | -0.02 | -0.27 | 187526.94 | 14154.58 | 0.54 |
| 2024-05-17 | 7.41 | 7.53 | 0.11 | 1.48 | 157391.28 | 11753.01 | 0.45 |
| 2024-05-16 | 7.47 | 7.42 | -0.01 | -0.14 | 159062.00 | 11858.20 | 0.46 |
| 2024-05-15 | 7.63 | 7.43 | -0.18 | -2.37 | 224339.00 | 16838.25 | 0.64 |
| 2024-05-14 | 7.56 | 7.61 | 0.04 | 0.53 | 173792.97 | 13147.87 | 0.50 |
| 2024-05-13 | 7.56 | 7.57 | -0.01 | -0.13 | 170569.33 | 12889.34 | 0.49 |
| 2024-05-10 | 7.57 | 7.58 | 0.02 | 0.27 | 157789.87 | 11944.43 | 0.45 |
| 2024-05-09 | 7.50 | 7.56 | 0.08 | 1.07 | 160871.83 | 12164.60 | 0.46 |
日K线
周K线
月K线
