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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.26 | 7.27 | 7.10 | 7.12 | -2.11% | 1.03 | 1.58% |
| 2025-05-26 | 7.28 | 7.31 | 7.22 | 7.27 | -0.13% | 0.66 | 0.99% |
| 2025-05-23 | 7.40 | 7.44 | 7.28 | 7.28 | -1.55% | 0.81 | 1.20% |
| 2025-05-22 | 7.50 | 7.53 | 7.40 | 7.40 | -1.65% | 0.64 | 0.94% |
| 2025-05-21 | 7.56 | 7.61 | 7.49 | 7.52 | -0.88% | 0.70 | 1.02% |
| 2025-05-20 | 7.51 | 7.61 | 7.48 | 7.59 | +0.76% | 0.92 | 1.34% |
| 2025-05-19 | 7.36 | 7.60 | 7.34 | 7.53 | +2.34% | 1.45 | 2.11% |
| 2025-05-16 | 7.28 | 7.42 | 7.27 | 7.36 | +0.79% | 0.73 | 1.09% |
| 2025-05-15 | 7.43 | 7.44 | 7.30 | 7.30 | -1.93% | 0.86 | 1.27% |
| 2025-05-14 | 7.49 | 7.49 | 7.39 | 7.45 | -0.38% | 0.88 | 1.29% |
| 2025-05-13 | 7.61 | 7.61 | 7.46 | 7.48 | -0.76% | 0.91 | 1.32% |
| 2025-05-12 | 7.48 | 7.57 | 7.48 | 7.53 | +0.77% | 0.99 | 1.44% |
| 2025-05-09 | 7.50 | 7.58 | 7.40 | 7.48 | +0.77% | 1.39 | 2.03% |
| 2025-05-08 | 7.38 | 7.46 | 7.32 | 7.42 | +0.78% | 0.98 | 1.45% |
| 2025-05-07 | 7.34 | 7.44 | 7.31 | 7.36 | +1.18% | 1.48 | 2.20% |
| 2025-05-06 | 7.19 | 7.27 | 7.17 | 7.27 | +1.47% | 1.05 | 1.58% |