长虹美菱 sz.000521
5.45
-0.37%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.50 | 5.50 | 5.42 | 5.45 | -0.37% | 0.25 | 0.53% |
| 2026-05-22 | 5.47 | 5.50 | 5.39 | 5.47 | -0.18% | 0.35 | 0.73% |
| 2026-05-21 | 5.50 | 5.58 | 5.46 | 5.48 | -0.54% | 0.41 | 0.85% |
| 2026-05-20 | 5.58 | 5.58 | 5.48 | 5.51 | -1.25% | 0.28 | 0.57% |
| 2026-05-19 | 5.50 | 5.59 | 5.45 | 5.58 | +1.64% | 0.34 | 0.70% |
| 2026-05-18 | 5.60 | 5.60 | 5.46 | 5.49 | -1.96% | 0.49 | 1.01% |
| 2026-05-15 | 5.61 | 5.65 | 5.58 | 5.60 | -0.18% | 0.36 | 0.73% |
| 2026-05-14 | 5.70 | 5.70 | 5.60 | 5.61 | -1.58% | 0.39 | 0.80% |
| 2026-05-13 | 5.72 | 5.74 | 5.68 | 5.70 | -0.35% | 0.37 | 0.74% |
| 2026-05-12 | 5.80 | 5.81 | 5.71 | 5.72 | -1.38% | 0.39 | 0.77% |
| 2026-05-11 | 5.83 | 5.85 | 5.77 | 5.80 | -0.34% | 0.50 | 0.98% |
| 2026-05-08 | 5.71 | 5.85 | 5.69 | 5.82 | +1.75% | 0.78 | 1.54% |
| 2026-05-07 | 5.68 | 5.73 | 5.68 | 5.72 | +0.53% | 0.56 | 1.13% |
| 2026-05-06 | 5.66 | 5.72 | 5.65 | 5.69 | +0.53% | 0.50 | 1.01% |
| 2026-04-30 | 5.66 | 5.69 | 5.64 | 5.66 | -0.35% | 0.38 | 0.77% |
| 2026-04-29 | 5.60 | 5.68 | 5.59 | 5.68 | +1.25% | 0.39 | 0.78% |
| 2026-04-28 | 5.60 | 5.64 | 5.59 | 5.61 | -0.36% | 0.30 | 0.62% |
| 2026-04-27 | 5.61 | 5.64 | 5.58 | 5.63 | 0.00% | 0.34 | 0.70% |
| 2026-04-24 | 5.65 | 5.66 | 5.58 | 5.63 | -0.71% | 0.44 | 0.90% |
| 2026-04-23 | 5.62 | 5.71 | 5.58 | 5.67 | +0.89% | 0.66 | 1.33% |