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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.47 | 6.56 | 6.46 | 6.50 | -0.15% | 0.38 | 0.67% |
| 2025-12-17 | 6.48 | 6.52 | 6.41 | 6.51 | +0.31% | 0.41 | 0.73% |
| 2025-12-16 | 6.56 | 6.57 | 6.48 | 6.49 | -1.07% | 0.48 | 0.85% |
| 2025-12-15 | 6.54 | 6.59 | 6.53 | 6.56 | 0.00% | 0.24 | 0.41% |
| 2025-12-12 | 6.56 | 6.60 | 6.54 | 6.56 | +0.15% | 0.39 | 0.67% |
| 2025-12-11 | 6.63 | 6.64 | 6.54 | 6.55 | -1.36% | 0.44 | 0.76% |
| 2025-12-10 | 6.58 | 6.64 | 6.57 | 6.64 | +0.61% | 0.47 | 0.81% |
| 2025-12-09 | 6.67 | 6.68 | 6.58 | 6.60 | -1.05% | 0.63 | 1.08% |
| 2025-12-08 | 6.70 | 6.72 | 6.66 | 6.67 | -0.60% | 0.52 | 0.88% |
| 2025-12-05 | 6.69 | 6.73 | 6.65 | 6.71 | +0.15% | 0.45 | 0.78% |
| 2025-12-04 | 6.79 | 6.79 | 6.69 | 6.70 | -1.47% | 0.42 | 0.72% |
| 2025-12-03 | 6.75 | 6.82 | 6.73 | 6.80 | +0.74% | 0.62 | 1.05% |
| 2025-12-02 | 6.73 | 6.78 | 6.69 | 6.75 | +0.45% | 0.65 | 1.10% |
| 2025-12-01 | 6.64 | 6.73 | 6.63 | 6.72 | +1.05% | 0.56 | 0.96% |
| 2025-11-28 | 6.68 | 6.69 | 6.56 | 6.65 | -0.60% | 0.84 | 1.45% |
| 2025-11-27 | 6.73 | 6.78 | 6.68 | 6.69 | -0.74% | 0.64 | 1.09% |
| 2025-11-26 | 6.78 | 6.82 | 6.71 | 6.74 | -0.44% | 0.38 | 0.65% |
| 2025-11-25 | 6.70 | 6.79 | 6.69 | 6.77 | +0.89% | 0.48 | 0.81% |
| 2025-11-24 | 6.68 | 6.72 | 6.66 | 6.71 | +0.60% | 0.36 | 0.62% |
| 2025-11-21 | 6.86 | 6.87 | 6.66 | 6.67 | -3.19% | 0.99 | 1.67% |