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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.67 | 5.68 | 5.60 | 5.62 | -1.75% | 0.71 | 1.44% |
| 2026-04-21 | 5.77 | 5.77 | 5.71 | 5.72 | -1.04% | 0.43 | 0.86% |
| 2026-04-20 | 5.72 | 5.78 | 5.70 | 5.78 | +1.40% | 0.59 | 1.16% |
| 2026-04-17 | 5.70 | 5.71 | 5.67 | 5.70 | -0.35% | 0.27 | 0.55% |
| 2026-04-16 | 5.69 | 5.72 | 5.68 | 5.72 | +0.70% | 0.34 | 0.67% |
| 2026-04-15 | 5.73 | 5.75 | 5.67 | 5.68 | -0.53% | 0.58 | 1.16% |
| 2026-04-14 | 5.74 | 5.75 | 5.67 | 5.71 | -0.17% | 0.40 | 0.80% |
| 2026-04-13 | 5.70 | 5.74 | 5.69 | 5.72 | -0.52% | 0.34 | 0.68% |
| 2026-04-10 | 5.70 | 5.77 | 5.70 | 5.75 | +1.23% | 0.50 | 1.00% |
| 2026-04-09 | 5.76 | 5.80 | 5.67 | 5.68 | -2.24% | 0.50 | 0.99% |
| 2026-04-08 | 5.78 | 5.82 | 5.73 | 5.81 | +2.29% | 0.76 | 1.50% |
| 2026-04-07 | 5.72 | 5.73 | 5.55 | 5.68 | -1.56% | 1.06 | 2.14% |
| 2026-04-03 | 6.07 | 6.09 | 5.70 | 5.77 | -8.27% | 1.86 | 3.64% |
| 2026-04-02 | 6.28 | 6.35 | 6.25 | 6.29 | -0.16% | 0.61 | 1.11% |
| 2026-04-01 | 6.23 | 6.34 | 6.19 | 6.30 | +2.11% | 0.78 | 1.41% |
| 2026-03-31 | 6.14 | 6.25 | 6.13 | 6.17 | +0.49% | 0.48 | 0.88% |
| 2026-03-30 | 6.06 | 6.15 | 6.02 | 6.14 | +0.66% | 0.51 | 0.95% |
| 2026-03-27 | 6.08 | 6.14 | 6.05 | 6.10 | -0.49% | 0.46 | 0.86% |
| 2026-03-26 | 6.15 | 6.21 | 6.11 | 6.13 | -0.16% | 0.47 | 0.87% |
| 2026-03-25 | 6.02 | 6.15 | 6.01 | 6.14 | +1.66% | 0.44 | 0.83% |