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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.93 | 6.98 | 6.91 | 6.97 | +0.43% | 0.85 | 1.40% |
| 2025-06-24 | 6.83 | 6.95 | 6.83 | 6.94 | +1.61% | 0.90 | 1.49% |
| 2025-06-23 | 6.75 | 6.85 | 6.72 | 6.83 | 0.00% | 0.57 | 0.96% |
| 2025-06-20 | 6.82 | 6.88 | 6.78 | 6.83 | -0.15% | 0.65 | 1.08% |
| 2025-06-19 | 6.96 | 6.96 | 6.82 | 6.84 | -1.72% | 0.85 | 1.42% |
| 2025-06-18 | 7.00 | 7.01 | 6.93 | 6.96 | -0.71% | 0.55 | 0.90% |
| 2025-06-17 | 7.00 | 7.04 | 6.97 | 7.01 | +0.57% | 0.72 | 1.17% |
| 2025-06-16 | 6.99 | 7.02 | 6.95 | 6.97 | -0.43% | 0.79 | 1.29% |
| 2025-06-13 | 7.13 | 7.17 | 6.95 | 7.00 | -3.18% | 1.95 | 3.16% |
| 2025-06-12 | 7.26 | 7.32 | 7.16 | 7.23 | -0.55% | 1.44 | 2.28% |
| 2025-06-11 | 7.33 | 7.34 | 7.21 | 7.27 | -1.49% | 2.22 | 3.49% |
| 2025-06-10 | 7.22 | 7.48 | 7.21 | 7.38 | +2.39% | 3.10 | 4.61% |
| 2025-06-09 | 7.19 | 7.23 | 7.13 | 7.21 | +0.53% | 1.31 | 1.99% |
| 2025-06-06 | 7.08 | 7.18 | 7.06 | 7.17 | +1.35% | 1.05 | 1.61% |
| 2025-06-05 | 7.14 | 7.14 | 7.05 | 7.07 | +0.14% | 0.87 | 1.34% |
| 2025-06-04 | 7.02 | 7.08 | 7.01 | 7.06 | +0.68% | 0.77 | 1.19% |
| 2025-06-03 | 7.07 | 7.10 | 6.99 | 7.02 | -1.35% | 1.11 | 1.72% |
| 2025-05-30 | 7.25 | 7.25 | 7.10 | 7.11 | -1.85% | 0.78 | 1.19% |
| 2025-05-29 | 7.22 | 7.29 | 7.19 | 7.25 | +0.26% | 0.63 | 0.95% |
| 2025-05-28 | 7.14 | 7.27 | 7.12 | 7.23 | +1.48% | 0.91 | 1.38% |