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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.88 | 6.05 | 5.84 | 6.04 | +3.96% | 0.73 | 1.40% |
| 2026-03-23 | 6.05 | 6.06 | 5.80 | 5.81 | -5.22% | 0.87 | 1.68% |
| 2026-03-20 | 6.20 | 6.23 | 6.12 | 6.13 | -1.13% | 0.49 | 0.90% |
| 2026-03-19 | 6.29 | 6.29 | 6.17 | 6.20 | -1.90% | 0.63 | 1.15% |
| 2026-03-18 | 6.34 | 6.36 | 6.26 | 6.32 | -0.16% | 0.44 | 0.80% |
| 2026-03-17 | 6.36 | 6.42 | 6.32 | 6.33 | -0.47% | 0.55 | 0.98% |
| 2026-03-16 | 6.36 | 6.39 | 6.31 | 6.36 | -0.47% | 0.54 | 0.98% |
| 2026-03-13 | 6.34 | 6.43 | 6.31 | 6.39 | +0.63% | 0.79 | 1.42% |
| 2026-03-12 | 6.37 | 6.39 | 6.34 | 6.35 | -0.16% | 0.55 | 0.99% |
| 2026-03-11 | 6.28 | 6.37 | 6.26 | 6.36 | +1.44% | 0.95 | 1.72% |
| 2026-03-10 | 6.25 | 6.30 | 6.24 | 6.27 | +0.80% | 0.55 | 1.01% |
| 2026-03-09 | 6.22 | 6.25 | 6.18 | 6.22 | -0.80% | 0.77 | 1.42% |
| 2026-03-06 | 6.19 | 6.28 | 6.18 | 6.27 | +0.97% | 0.81 | 1.49% |
| 2026-03-05 | 6.21 | 6.24 | 6.18 | 6.21 | +0.65% | 0.63 | 1.17% |
| 2026-03-04 | 6.23 | 6.25 | 6.13 | 6.17 | -1.59% | 1.07 | 1.97% |
| 2026-03-03 | 6.40 | 6.46 | 6.25 | 6.27 | -2.18% | 1.53 | 2.75% |
| 2026-03-02 | 6.52 | 6.56 | 6.39 | 6.41 | -2.73% | 1.63 | 2.88% |
| 2026-02-27 | 6.56 | 6.61 | 6.55 | 6.59 | +0.15% | 0.71 | 1.23% |
| 2026-02-26 | 6.64 | 6.66 | 6.53 | 6.58 | -0.90% | 0.93 | 1.61% |
| 2026-02-25 | 6.65 | 6.72 | 6.62 | 6.64 | +0.45% | 1.03 | 1.77% |