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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.62 | 6.71 | 6.62 | 6.71 | +1.05% | 0.60 | 1.03% |
| 2026-01-16 | 6.67 | 6.68 | 6.63 | 6.64 | -0.15% | 0.51 | 0.88% |
| 2026-01-15 | 6.64 | 6.68 | 6.62 | 6.65 | -0.15% | 0.54 | 0.93% |
| 2026-01-14 | 6.71 | 6.75 | 6.63 | 6.66 | -0.75% | 1.14 | 1.95% |
| 2026-01-13 | 6.80 | 6.81 | 6.69 | 6.71 | -0.89% | 1.03 | 1.75% |
| 2026-01-12 | 6.68 | 6.77 | 6.68 | 6.77 | +1.35% | 0.93 | 1.57% |
| 2026-01-09 | 6.63 | 6.68 | 6.63 | 6.68 | +0.60% | 0.78 | 1.33% |
| 2026-01-08 | 6.60 | 6.67 | 6.60 | 6.64 | +0.30% | 0.53 | 0.92% |
| 2026-01-07 | 6.67 | 6.68 | 6.61 | 6.62 | -0.90% | 0.60 | 1.03% |
| 2026-01-06 | 6.57 | 6.70 | 6.56 | 6.68 | +1.52% | 1.07 | 1.84% |
| 2026-01-05 | 6.53 | 6.58 | 6.52 | 6.58 | +0.46% | 0.63 | 1.09% |
| 2025-12-31 | 6.47 | 6.60 | 6.44 | 6.55 | +1.71% | 0.75 | 1.31% |
| 2025-12-30 | 6.51 | 6.52 | 6.42 | 6.44 | -0.92% | 0.52 | 0.91% |
| 2025-12-29 | 6.55 | 6.56 | 6.49 | 6.50 | -0.61% | 0.43 | 0.75% |
| 2025-12-26 | 6.59 | 6.61 | 6.53 | 6.54 | -0.91% | 0.48 | 0.84% |
| 2025-12-25 | 6.53 | 6.61 | 6.53 | 6.60 | +0.76% | 0.40 | 0.69% |
| 2025-12-24 | 6.51 | 6.56 | 6.50 | 6.55 | +0.61% | 0.31 | 0.55% |
| 2025-12-23 | 6.57 | 6.57 | 6.50 | 6.51 | -0.91% | 0.37 | 0.64% |
| 2025-12-22 | 6.60 | 6.61 | 6.56 | 6.57 | -0.45% | 0.57 | 0.99% |
| 2025-12-19 | 6.50 | 6.60 | 6.49 | 6.60 | +1.54% | 0.51 | 0.90% |