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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.55 | 7.71 | 7.52 | 7.58 | -0.13% | 1.65 | 2.47% |
| 2025-07-22 | 7.53 | 7.60 | 7.43 | 7.59 | +1.20% | 1.84 | 2.79% |
| 2025-07-21 | 7.30 | 7.51 | 7.28 | 7.50 | +2.60% | 2.37 | 3.65% |
| 2025-07-18 | 7.30 | 7.32 | 7.23 | 7.31 | +0.14% | 1.37 | 2.15% |
| 2025-07-17 | 7.30 | 7.33 | 7.25 | 7.30 | +0.14% | 1.27 | 1.99% |
| 2025-07-16 | 7.30 | 7.36 | 7.27 | 7.29 | +0.28% | 0.87 | 1.37% |
| 2025-07-15 | 7.35 | 7.35 | 7.25 | 7.27 | -1.09% | 1.16 | 1.82% |
| 2025-07-14 | 7.25 | 7.38 | 7.24 | 7.35 | +1.52% | 1.52 | 2.37% |
| 2025-07-11 | 7.27 | 7.29 | 7.22 | 7.24 | -0.55% | 1.36 | 2.15% |
| 2025-07-10 | 7.25 | 7.33 | 7.24 | 7.28 | +0.14% | 0.94 | 1.47% |
| 2025-07-09 | 7.37 | 7.39 | 7.25 | 7.27 | -1.62% | 1.49 | 2.32% |
| 2025-07-08 | 7.38 | 7.45 | 7.30 | 7.39 | 0.00% | 2.21 | 3.44% |
| 2025-07-07 | 7.34 | 7.48 | 7.17 | 7.39 | +3.36% | 3.38 | 5.27% |
| 2025-07-04 | 7.18 | 7.26 | 7.13 | 7.15 | +0.28% | 1.08 | 1.71% |
| 2025-07-03 | 7.17 | 7.28 | 7.10 | 7.13 | -1.11% | 1.97 | 3.14% |
| 2025-07-02 | 6.95 | 7.24 | 6.93 | 7.21 | +3.74% | 2.82 | 4.53% |
| 2025-07-01 | 6.94 | 6.95 | 6.90 | 6.95 | +0.14% | 0.70 | 1.15% |
| 2025-06-30 | 6.93 | 6.96 | 6.90 | 6.94 | +0.14% | 0.76 | 1.25% |
| 2025-06-27 | 6.90 | 7.00 | 6.90 | 6.93 | +0.43% | 0.99 | 1.63% |
| 2025-06-26 | 6.97 | 6.98 | 6.90 | 6.90 | -1.00% | 1.00 | 1.65% |