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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.49 | 7.60 | 7.43 | 7.59 | +1.34% | 1.53 | 2.32% |
| 2025-09-16 | 7.37 | 7.50 | 7.34 | 7.49 | +1.49% | 1.05 | 1.61% |
| 2025-09-15 | 7.40 | 7.42 | 7.33 | 7.38 | 0.00% | 0.89 | 1.38% |
| 2025-09-12 | 7.50 | 7.52 | 7.37 | 7.38 | -1.99% | 1.48 | 2.28% |
| 2025-09-11 | 7.50 | 7.53 | 7.40 | 7.53 | +0.94% | 0.77 | 1.18% |
| 2025-09-10 | 7.56 | 7.58 | 7.43 | 7.46 | -1.32% | 0.76 | 1.16% |
| 2025-09-09 | 7.56 | 7.59 | 7.49 | 7.56 | -0.26% | 0.82 | 1.25% |
| 2025-09-08 | 7.49 | 7.59 | 7.43 | 7.58 | +1.34% | 1.10 | 1.67% |
| 2025-09-05 | 7.42 | 7.48 | 7.35 | 7.48 | +0.94% | 1.13 | 1.73% |
| 2025-09-04 | 7.32 | 7.48 | 7.30 | 7.41 | +1.09% | 1.79 | 2.76% |
| 2025-09-03 | 7.49 | 7.52 | 7.32 | 7.33 | -1.87% | 1.17 | 1.80% |
| 2025-09-02 | 7.56 | 7.58 | 7.39 | 7.47 | -1.19% | 1.20 | 1.83% |
| 2025-09-01 | 7.70 | 7.73 | 7.52 | 7.56 | -1.56% | 1.58 | 2.38% |
| 2025-08-29 | 7.66 | 7.93 | 7.62 | 7.68 | +0.26% | 3.57 | 5.25% |
| 2025-08-28 | 7.63 | 7.70 | 7.46 | 7.66 | 0.00% | 1.56 | 2.34% |
| 2025-08-27 | 7.91 | 7.93 | 7.65 | 7.66 | -3.28% | 2.23 | 3.27% |
| 2025-08-26 | 7.95 | 8.01 | 7.90 | 7.92 | -0.63% | 1.73 | 2.48% |
| 2025-08-25 | 7.92 | 8.03 | 7.84 | 7.97 | +0.89% | 2.76 | 3.96% |
| 2025-08-22 | 8.05 | 8.10 | 7.85 | 7.90 | -2.83% | 3.06 | 4.41% |
| 2025-08-21 | 7.60 | 8.18 | 7.55 | 8.13 | +6.00% | 5.53 | 7.93% |