长城电工(600192)股票信息
| 股票代码 | 600192 |
| 股票名称 | 长城电工 |
| 最新价/元 | 5.32 |
| 涨跌额/元 | -0.11 |
| 涨跌幅/% | -2.03 |
| 买入/元 | 5.32 |
| 卖出/元 | 5.33 |
| 昨收/元 | 5.43 |
| 今开/元 | 5.39 |
| 最高/元 | 5.52 |
| 最低/元 | 5.30 |
| 成交量/手 | 186223.06 |
| 成交额/万 | 10048.97 |
| 股净值/元 | -21.37 |
| 市净率 | 1.76 |
| 总市值/万 | 235009.94 |
| 流通值/万 | 235009.94 |
| 换手率/% | 4.22 |
| 入市日期 | 1998-12-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
长城电工(600192)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 5.39 | 5.32 | -0.11 | -2.03 | 186223.06 | 10048.97 | 4.22 |
| 2024-10-09 | 5.89 | 5.43 | -0.60 | -9.95 | 268295.04 | 14995.91 | 6.07 |
| 2024-10-08 | 6.39 | 6.03 | 0.21 | 3.61 | 472280.17 | 28369.90 | 10.69 |
| 2024-09-30 | 5.49 | 5.82 | 0.40 | 7.38 | 464023.36 | 26154.67 | 10.50 |
| 2024-09-27 | 5.26 | 5.42 | 0.10 | 1.88 | 281260.00 | 15034.75 | 6.37 |
| 2024-09-26 | 5.18 | 5.32 | 0.19 | 3.70 | 353955.00 | 18654.37 | 8.01 |
| 2024-09-25 | 5.13 | 5.13 | -0.05 | -0.97 | 289803.55 | 14980.66 | 6.56 |
| 2024-09-24 | 5.13 | 5.18 | -0.12 | -2.26 | 336799.95 | 17207.59 | 7.62 |
| 2024-09-23 | 5.20 | 5.30 | 0.07 | 1.34 | 330487.19 | 17211.31 | 7.48 |
| 2024-09-20 | 5.32 | 5.23 | 0.11 | 2.15 | 525793.75 | 28092.82 | 11.90 |
| 2024-09-19 | 4.61 | 5.12 | 0.47 | 10.11 | 141463.60 | 7045.45 | 3.20 |
| 2024-09-18 | 4.58 | 4.65 | -0.09 | -1.90 | 200196.55 | 9205.64 | 4.53 |
| 2024-09-13 | 4.69 | 4.74 | 0.19 | 4.18 | 340865.00 | 16077.01 | 7.72 |
| 2024-09-12 | 4.46 | 4.55 | 0.08 | 1.79 | 121735.13 | 5532.97 | 2.76 |
| 2024-09-11 | 4.45 | 4.47 | -0.02 | -0.45 | 84631.00 | 3806.62 | 1.92 |
| 2024-09-10 | 4.44 | 4.49 | 0.04 | 0.90 | 89608.00 | 3990.81 | 2.03 |
| 2024-09-09 | 4.38 | 4.45 | 0.05 | 1.14 | 73697.00 | 3262.60 | 1.67 |
| 2024-09-06 | 4.49 | 4.40 | -0.09 | -2.00 | 100636.00 | 4473.52 | 2.28 |
| 2024-09-05 | 4.46 | 4.49 | 0.03 | 0.67 | 106100.27 | 4737.29 | 2.40 |
| 2024-09-04 | 4.47 | 4.46 | -0.02 | -0.45 | 101123.00 | 4533.44 | 2.29 |
| 2024-09-03 | 4.39 | 4.48 | 0.06 | 1.36 | 94530.27 | 4212.44 | 2.14 |
| 2024-09-02 | 4.46 | 4.42 | -0.08 | -1.78 | 157405.80 | 7102.60 | 3.56 |
| 2024-08-30 | 4.36 | 4.50 | 0.14 | 3.21 | 186355.00 | 8312.63 | 4.22 |
| 2024-08-29 | 4.31 | 4.36 | 0.02 | 0.46 | 109034.00 | 4732.92 | 2.47 |
| 2024-08-28 | 4.34 | 4.34 | 0.00 | 0.00 | 114780.40 | 4984.17 | 2.60 |
| 2024-08-27 | 4.43 | 4.34 | -0.16 | -3.56 | 155443.01 | 6778.82 | 3.52 |
| 2024-08-26 | 4.39 | 4.50 | 0.12 | 2.74 | 201922.49 | 9008.05 | 4.57 |
| 2024-08-23 | 4.50 | 4.38 | -0.19 | -4.16 | 208691.53 | 9160.06 | 4.72 |
| 2024-08-22 | 4.57 | 4.57 | 0.01 | 0.22 | 270318.48 | 12287.07 | 6.12 |
| 2024-08-21 | 4.71 | 4.56 | -0.31 | -6.37 | 322648.47 | 14837.95 | 7.30 |
| 2024-08-20 | 4.91 | 4.87 | -0.03 | -0.61 | 317989.68 | 15891.60 | 7.20 |
| 2024-08-19 | 5.16 | 4.90 | -0.44 | -8.24 | 417075.42 | 20568.48 | 9.44 |
| 2024-08-16 | 5.49 | 5.34 | -0.28 | -4.98 | 533667.33 | 29184.25 | 12.08 |
| 2024-08-15 | 5.31 | 5.62 | 0.08 | 1.44 | 639279.03 | 34740.56 | 14.47 |
| 2024-08-14 | 5.50 | 5.54 | -0.19 | -3.32 | 668926.22 | 37000.72 | 15.14 |
| 2024-08-13 | 4.98 | 5.73 | 0.30 | 5.53 | 1003495.21 | 54471.30 | 22.72 |
| 2024-08-12 | 4.80 | 5.43 | 0.49 | 9.92 | 828645.65 | 43364.16 | 18.76 |
| 2024-08-09 | 5.30 | 4.94 | -0.54 | -9.85 | 920567.26 | 51016.58 | 20.84 |
| 2024-08-08 | 4.85 | 5.48 | 0.50 | 10.04 | 833696.43 | 43978.11 | 18.87 |
| 2024-08-07 | 4.98 | 4.98 | 0.45 | 9.93 | 279120.28 | 13900.11 | 6.32 |
| 2024-08-06 | 4.14 | 4.53 | 0.41 | 9.95 | 75800.40 | 3406.98 | 1.72 |
| 2024-08-05 | 4.23 | 4.12 | -0.12 | -2.83 | 64359.00 | 2695.83 | 1.46 |
| 2024-08-02 | 4.29 | 4.24 | -0.08 | -1.85 | 51264.79 | 2196.83 | 1.16 |
| 2024-08-01 | 4.27 | 4.32 | 0.05 | 1.17 | 91432.14 | 3974.41 | 2.07 |
| 2024-07-31 | 4.19 | 4.27 | 0.07 | 1.67 | 70091.40 | 2973.51 | 1.59 |
| 2024-07-30 | 4.17 | 4.20 | 0.00 | 0.00 | 58466.40 | 2436.71 | 1.32 |
| 2024-07-29 | 4.13 | 4.20 | 0.10 | 2.44 | 79631.68 | 3349.47 | 1.80 |
| 2024-07-26 | 4.08 | 4.10 | 0.02 | 0.49 | 49373.00 | 2029.45 | 1.12 |
| 2024-07-25 | 3.95 | 4.08 | 0.08 | 2.00 | 60788.00 | 2459.75 | 1.38 |
| 2024-07-24 | 4.12 | 4.00 | -0.09 | -2.20 | 47845.00 | 1931.80 | 1.08 |
| 2024-07-23 | 4.08 | 4.09 | -0.02 | -0.49 | 58521.00 | 2422.70 | 1.32 |
| 2024-07-22 | 4.06 | 4.11 | 0.04 | 0.98 | 42175.00 | 1729.24 | 0.95 |
| 2024-07-19 | 4.07 | 4.07 | 0.00 | 0.00 | 39637.58 | 1606.78 | 0.90 |
| 2024-07-18 | 3.99 | 4.07 | 0.03 | 0.74 | 59572.00 | 2390.91 | 1.35 |
| 2024-07-17 | 4.08 | 4.04 | -0.08 | -1.94 | 65832.00 | 2657.04 | 1.49 |
| 2024-07-16 | 4.12 | 4.12 | 0.03 | 0.73 | 89533.70 | 3682.66 | 2.03 |
| 2024-07-15 | 4.14 | 4.09 | -0.07 | -1.68 | 71463.00 | 2939.25 | 1.62 |
| 2024-07-12 | 4.22 | 4.16 | -0.08 | -1.89 | 74290.01 | 3119.51 | 1.68 |
| 2024-07-11 | 4.19 | 4.24 | 0.16 | 3.92 | 132343.60 | 5587.08 | 3.00 |
| 2024-07-10 | 4.22 | 4.08 | -0.26 | -5.99 | 165306.94 | 6816.71 | 3.74 |
| 2024-07-09 | 4.22 | 4.34 | 0.12 | 2.84 | 133852.00 | 5684.52 | 3.03 |
| 2024-07-08 | 4.27 | 4.22 | -0.07 | -1.63 | 86950.00 | 3668.38 | 1.97 |
| 2024-07-05 | 4.36 | 4.29 | -0.03 | -0.69 | 104406.20 | 4455.76 | 2.36 |
| 2024-07-04 | 4.49 | 4.32 | -0.15 | -3.36 | 150467.00 | 6638.42 | 3.41 |
| 2024-07-03 | 4.69 | 4.47 | -0.22 | -4.69 | 181755.00 | 8197.28 | 4.11 |
| 2024-07-02 | 4.63 | 4.69 | 0.08 | 1.74 | 265132.00 | 12317.71 | 6.00 |
| 2024-07-01 | 4.57 | 4.61 | 0.03 | 0.66 | 274494.03 | 12603.45 | 6.21 |
| 2024-06-28 | 4.50 | 4.58 | -0.01 | -0.22 | 385325.14 | 18046.66 | 8.72 |
| 2024-06-27 | 4.15 | 4.59 | 0.42 | 10.07 | 245935.14 | 10813.85 | 5.57 |
| 2024-06-26 | 4.06 | 4.17 | 0.11 | 2.71 | 117395.00 | 4818.31 | 2.66 |
| 2024-06-25 | 4.13 | 4.06 | -0.05 | -1.22 | 132509.86 | 5411.27 | 3.00 |
| 2024-06-24 | 4.35 | 4.11 | -0.28 | -6.38 | 190036.48 | 7919.57 | 4.30 |
| 2024-06-21 | 4.60 | 4.39 | -0.37 | -7.77 | 214240.00 | 9559.89 | 4.85 |
| 2024-06-20 | 4.66 | 4.76 | 0.12 | 2.59 | 331337.04 | 15606.57 | 7.50 |
| 2024-06-19 | 4.93 | 4.64 | -0.32 | -6.45 | 358849.62 | 17013.70 | 8.12 |
| 2024-06-18 | 5.15 | 4.96 | -0.35 | -6.59 | 490388.28 | 24603.15 | 11.10 |
| 2024-06-17 | 5.31 | 5.31 | 0.48 | 9.94 | 249649.18 | 13227.48 | 5.65 |
| 2024-06-14 | 4.83 | 4.83 | 0.44 | 10.02 | 46861.90 | 2263.43 | 1.06 |
| 2024-06-13 | 3.97 | 4.39 | 0.40 | 10.03 | 106863.00 | 4647.67 | 2.42 |
| 2024-06-12 | 3.94 | 3.99 | 0.05 | 1.27 | 28976.00 | 1151.82 | 0.66 |
| 2024-06-11 | 3.99 | 3.94 | -0.01 | -0.25 | 29365.31 | 1147.57 | 0.66 |
| 2024-06-07 | 3.86 | 3.95 | 0.17 | 4.50 | 52792.00 | 2061.18 | 1.20 |
| 2024-06-06 | 4.05 | 3.78 | -0.21 | -5.26 | 65266.20 | 2516.09 | 1.48 |
| 2024-06-05 | 4.10 | 3.99 | -0.16 | -3.86 | 69087.71 | 2785.48 | 1.56 |
| 2024-06-04 | 4.01 | 4.15 | 0.07 | 1.72 | 94147.66 | 3814.32 | 2.13 |
| 2024-06-03 | 4.47 | 4.08 | -0.44 | -9.74 | 189797.81 | 7908.35 | 4.30 |
| 2024-05-31 | 4.54 | 4.52 | -0.22 | -4.64 | 156126.81 | 7041.53 | 3.53 |
| 2024-05-30 | 4.53 | 4.74 | 0.16 | 3.49 | 198810.52 | 9540.86 | 4.50 |
| 2024-05-29 | 4.56 | 4.58 | 0.01 | 0.22 | 104121.88 | 4792.10 | 2.36 |
| 2024-05-28 | 4.55 | 4.57 | -0.04 | -0.87 | 100999.06 | 4628.03 | 2.29 |
| 2024-05-27 | 4.47 | 4.61 | 0.13 | 2.90 | 127665.96 | 5823.51 | 2.89 |
| 2024-05-24 | 4.35 | 4.48 | 0.14 | 3.23 | 109053.41 | 4900.41 | 2.47 |
| 2024-05-23 | 4.45 | 4.34 | -0.12 | -2.69 | 48630.00 | 2125.21 | 1.10 |
| 2024-05-22 | 4.42 | 4.46 | 0.04 | 0.91 | 50170.00 | 2231.67 | 1.14 |
| 2024-05-21 | 4.45 | 4.42 | -0.03 | -0.67 | 56046.00 | 2447.91 | 1.27 |
| 2024-05-20 | 4.43 | 4.45 | 0.05 | 1.14 | 54640.00 | 2425.30 | 1.24 |
| 2024-05-17 | 4.37 | 4.40 | 0.04 | 0.92 | 53887.70 | 2359.46 | 1.22 |
| 2024-05-16 | 4.44 | 4.36 | -0.05 | -1.13 | 65000.75 | 2878.40 | 1.47 |
| 2024-05-15 | 4.39 | 4.41 | 0.02 | 0.46 | 76798.00 | 3372.39 | 1.74 |
| 2024-05-14 | 4.45 | 4.39 | -0.11 | -2.44 | 125499.27 | 5576.27 | 2.84 |
日K线
周K线
月K线
