长安汽车 sz.000625
8.44
-0.35%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.43 | 8.49 | 8.30 | 8.44 | -0.35% | 6.25 | 0.90% |
| 2026-05-21 | 8.45 | 8.64 | 8.37 | 8.47 | -0.12% | 9.10 | 1.30% |
| 2026-05-20 | 8.58 | 8.58 | 8.35 | 8.48 | -1.62% | 9.56 | 1.37% |
| 2026-05-19 | 8.56 | 8.86 | 8.55 | 8.62 | +0.12% | 10.08 | 1.41% |
| 2026-05-18 | 8.83 | 8.83 | 8.58 | 8.61 | -2.93% | 8.96 | 1.25% |
| 2026-05-15 | 8.87 | 9.01 | 8.76 | 8.87 | -0.34% | 9.02 | 1.23% |
| 2026-05-14 | 9.09 | 9.11 | 8.90 | 8.90 | -2.09% | 9.28 | 1.25% |
| 2026-05-13 | 9.15 | 9.16 | 9.07 | 9.09 | -0.87% | 6.79 | 0.90% |
| 2026-05-12 | 9.30 | 9.30 | 9.16 | 9.17 | -1.40% | 6.84 | 0.90% |
| 2026-05-11 | 9.26 | 9.30 | 9.17 | 9.30 | +0.11% | 9.13 | 1.20% |
| 2026-05-08 | 9.35 | 9.38 | 9.26 | 9.29 | -0.75% | 8.40 | 1.09% |
| 2026-05-07 | 9.43 | 9.49 | 9.35 | 9.36 | -0.95% | 8.34 | 1.07% |
| 2026-05-06 | 9.55 | 9.59 | 9.43 | 9.45 | -0.84% | 8.64 | 1.10% |
| 2026-04-30 | 9.68 | 9.68 | 9.52 | 9.53 | -1.65% | 7.75 | 0.98% |
| 2026-04-29 | 9.69 | 9.71 | 9.65 | 9.69 | -0.41% | 5.99 | 0.75% |
| 2026-04-28 | 9.70 | 9.82 | 9.66 | 9.73 | -1.02% | 6.41 | 0.80% |
| 2026-04-27 | 9.89 | 9.91 | 9.82 | 9.83 | -0.81% | 5.97 | 0.73% |
| 2026-04-24 | 9.98 | 9.99 | 9.90 | 9.91 | -1.00% | 6.73 | 0.82% |
| 2026-04-23 | 9.96 | 10.14 | 9.96 | 10.01 | +0.10% | 8.42 | 1.02% |
| 2026-04-22 | 9.97 | 10.19 | 9.90 | 10.00 | +0.40% | 11.57 | 1.40% |