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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.58 | 6.62 | 6.56 | 6.61 | +1.07% | 0.42 | 0.72% |
| 2026-02-13 | 6.59 | 6.61 | 6.53 | 6.54 | -0.76% | 0.46 | 0.80% |
| 2026-02-12 | 6.68 | 6.69 | 6.59 | 6.59 | -1.20% | 0.68 | 1.18% |
| 2026-02-11 | 6.68 | 6.71 | 6.66 | 6.67 | -0.30% | 0.50 | 0.85% |
| 2026-02-10 | 6.66 | 6.71 | 6.63 | 6.69 | +0.45% | 0.68 | 1.17% |
| 2026-02-09 | 6.66 | 6.69 | 6.64 | 6.66 | +0.45% | 0.54 | 0.93% |
| 2026-02-06 | 6.62 | 6.67 | 6.61 | 6.63 | 0.00% | 0.50 | 0.87% |
| 2026-02-05 | 6.60 | 6.68 | 6.59 | 6.63 | +0.15% | 0.74 | 1.26% |
| 2026-02-04 | 6.51 | 6.63 | 6.50 | 6.62 | +1.38% | 0.82 | 1.42% |
| 2026-02-03 | 6.57 | 6.59 | 6.48 | 6.53 | -0.15% | 0.82 | 1.43% |
| 2026-02-02 | 6.65 | 6.66 | 6.53 | 6.54 | -1.65% | 0.95 | 1.64% |
| 2026-01-30 | 6.61 | 6.69 | 6.58 | 6.65 | +0.30% | 0.98 | 1.69% |
| 2026-01-29 | 6.62 | 6.65 | 6.58 | 6.63 | -0.15% | 1.13 | 1.95% |
| 2026-01-28 | 6.66 | 6.68 | 6.61 | 6.64 | -0.15% | 0.56 | 0.96% |
| 2026-01-27 | 6.74 | 6.76 | 6.60 | 6.65 | -1.48% | 0.83 | 1.43% |
| 2026-01-26 | 6.80 | 6.81 | 6.70 | 6.75 | -0.44% | 0.85 | 1.44% |
| 2026-01-23 | 6.77 | 6.79 | 6.75 | 6.78 | +0.15% | 0.81 | 1.37% |
| 2026-01-22 | 6.73 | 6.78 | 6.72 | 6.77 | +0.74% | 1.18 | 1.99% |
| 2026-01-21 | 6.70 | 6.74 | 6.70 | 6.72 | -0.59% | 0.57 | 0.97% |
| 2026-01-20 | 6.71 | 6.76 | 6.69 | 6.76 | +0.75% | 0.77 | 1.31% |