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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.00 | 7.00 | 6.88 | 6.98 | -2.79% | 2.22 | 3.65% |
| 2025-10-22 | 7.10 | 7.19 | 7.09 | 7.18 | +0.70% | 0.81 | 1.30% |
| 2025-10-21 | 7.04 | 7.13 | 7.03 | 7.13 | +1.28% | 0.76 | 1.23% |
| 2025-10-20 | 7.08 | 7.12 | 6.98 | 7.04 | 0.00% | 0.80 | 1.29% |
| 2025-10-17 | 7.12 | 7.14 | 7.01 | 7.04 | -1.12% | 0.73 | 1.18% |
| 2025-10-16 | 7.20 | 7.21 | 7.10 | 7.12 | -1.11% | 0.64 | 1.03% |
| 2025-10-15 | 7.12 | 7.21 | 7.12 | 7.20 | +0.98% | 0.62 | 0.99% |
| 2025-10-14 | 7.14 | 7.18 | 7.11 | 7.13 | +0.14% | 0.88 | 1.40% |
| 2025-10-13 | 7.08 | 7.13 | 6.95 | 7.12 | -1.25% | 1.14 | 1.84% |
| 2025-10-10 | 7.16 | 7.27 | 7.13 | 7.21 | +0.70% | 1.15 | 1.82% |
| 2025-10-09 | 7.14 | 7.16 | 7.07 | 7.16 | +0.42% | 0.90 | 1.44% |
| 2025-09-30 | 7.18 | 7.18 | 7.10 | 7.13 | -0.28% | 0.53 | 0.85% |
| 2025-09-29 | 7.10 | 7.16 | 7.01 | 7.15 | +0.70% | 0.79 | 1.26% |
| 2025-09-26 | 7.10 | 7.13 | 7.07 | 7.10 | -0.28% | 1.08 | 1.75% |
| 2025-09-25 | 7.20 | 7.21 | 7.08 | 7.12 | -1.25% | 0.91 | 1.46% |
| 2025-09-24 | 7.12 | 7.22 | 7.07 | 7.21 | +0.98% | 0.85 | 1.35% |
| 2025-09-23 | 7.19 | 7.19 | 7.03 | 7.14 | -0.56% | 1.10 | 1.77% |
| 2025-09-22 | 7.39 | 7.40 | 7.13 | 7.18 | -2.97% | 1.55 | 2.45% |
| 2025-09-19 | 7.43 | 7.47 | 7.36 | 7.40 | -1.07% | 0.94 | 1.45% |
| 2025-09-18 | 7.58 | 7.62 | 7.41 | 7.48 | -1.45% | 1.23 | 1.86% |