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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.69 | 7.70 | 7.60 | 7.67 | +0.52% | 2.01 | 3.00% |
| 2025-08-19 | 7.38 | 7.70 | 7.37 | 7.63 | +3.39% | 2.95 | 4.45% |
| 2025-08-18 | 7.33 | 7.40 | 7.32 | 7.38 | +0.82% | 1.36 | 2.10% |
| 2025-08-15 | 7.22 | 7.34 | 7.19 | 7.32 | +1.53% | 1.18 | 1.86% |
| 2025-08-14 | 7.30 | 7.34 | 7.19 | 7.21 | -1.23% | 1.19 | 1.86% |
| 2025-08-13 | 7.32 | 7.33 | 7.26 | 7.30 | +0.14% | 1.00 | 1.56% |
| 2025-08-12 | 7.32 | 7.37 | 7.27 | 7.29 | -0.41% | 1.26 | 1.97% |
| 2025-08-11 | 7.29 | 7.33 | 7.26 | 7.32 | +0.69% | 1.00 | 1.56% |
| 2025-08-08 | 7.26 | 7.30 | 7.24 | 7.27 | 0.00% | 0.62 | 0.98% |
| 2025-08-07 | 7.33 | 7.34 | 7.25 | 7.27 | -0.82% | 0.89 | 1.40% |
| 2025-08-06 | 7.28 | 7.35 | 7.25 | 7.33 | +0.69% | 0.98 | 1.54% |
| 2025-08-05 | 7.27 | 7.30 | 7.24 | 7.28 | +0.28% | 0.91 | 1.43% |
| 2025-08-04 | 7.28 | 7.30 | 7.22 | 7.26 | -0.55% | 1.00 | 1.58% |
| 2025-08-01 | 7.28 | 7.34 | 7.27 | 7.30 | +0.55% | 0.69 | 1.08% |
| 2025-07-31 | 7.42 | 7.44 | 7.26 | 7.26 | -2.29% | 1.39 | 2.16% |
| 2025-07-30 | 7.43 | 7.47 | 7.39 | 7.43 | -0.27% | 1.19 | 1.82% |
| 2025-07-29 | 7.56 | 7.57 | 7.39 | 7.45 | -1.59% | 1.20 | 1.84% |
| 2025-07-28 | 7.62 | 7.71 | 7.54 | 7.57 | -0.79% | 1.31 | 1.96% |
| 2025-07-25 | 7.61 | 7.72 | 7.59 | 7.63 | +0.26% | 1.07 | 1.59% |
| 2025-07-24 | 7.58 | 7.62 | 7.52 | 7.61 | +0.40% | 1.07 | 1.62% |