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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.89 | 6.91 | 6.84 | 6.89 | +0.15% | 0.57 | 0.95% |
| 2025-11-19 | 6.88 | 6.91 | 6.85 | 6.88 | -0.15% | 0.58 | 0.97% |
| 2025-11-18 | 6.98 | 7.00 | 6.87 | 6.89 | -1.43% | 0.94 | 1.55% |
| 2025-11-17 | 7.04 | 7.05 | 6.98 | 6.99 | -0.57% | 0.82 | 1.34% |
| 2025-11-14 | 7.02 | 7.10 | 7.01 | 7.03 | -0.14% | 1.08 | 1.74% |
| 2025-11-13 | 7.05 | 7.08 | 6.97 | 7.04 | 0.00% | 1.03 | 1.67% |
| 2025-11-12 | 6.99 | 7.05 | 6.98 | 7.04 | +0.57% | 1.02 | 1.66% |
| 2025-11-11 | 7.00 | 7.04 | 6.97 | 7.00 | -0.14% | 0.90 | 1.47% |
| 2025-11-10 | 6.93 | 7.03 | 6.90 | 7.01 | +1.30% | 1.13 | 1.85% |
| 2025-11-07 | 6.93 | 6.97 | 6.91 | 6.92 | -0.29% | 0.65 | 1.07% |
| 2025-11-06 | 6.91 | 6.95 | 6.89 | 6.94 | +0.43% | 0.75 | 1.24% |
| 2025-11-05 | 6.86 | 6.92 | 6.85 | 6.91 | +0.44% | 0.64 | 1.06% |
| 2025-11-04 | 6.91 | 6.92 | 6.86 | 6.88 | -0.58% | 0.76 | 1.25% |
| 2025-11-03 | 6.96 | 6.97 | 6.88 | 6.92 | -0.43% | 1.13 | 1.88% |
| 2025-10-31 | 7.00 | 7.02 | 6.93 | 6.95 | -0.57% | 0.94 | 1.54% |
| 2025-10-30 | 6.93 | 6.99 | 6.91 | 6.99 | +0.72% | 1.04 | 1.72% |
| 2025-10-29 | 6.93 | 6.94 | 6.89 | 6.94 | 0.00% | 0.64 | 1.05% |
| 2025-10-28 | 6.92 | 6.96 | 6.89 | 6.94 | +0.14% | 0.78 | 1.28% |
| 2025-10-27 | 6.96 | 6.98 | 6.90 | 6.93 | -0.29% | 1.05 | 1.73% |
| 2025-10-24 | 6.98 | 6.99 | 6.94 | 6.95 | -0.43% | 0.84 | 1.37% |