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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.99 | 13.00 | 12.86 | 12.91 | -0.61% | 11.53 | 1.08% |
| 2025-08-18 | 12.85 | 13.08 | 12.84 | 12.99 | +0.93% | 17.09 | 1.59% |
| 2025-08-15 | 12.79 | 12.92 | 12.77 | 12.87 | +0.39% | 9.69 | 0.91% |
| 2025-08-14 | 13.02 | 13.03 | 12.80 | 12.83 | -1.15% | 11.26 | 1.05% |
| 2025-08-13 | 13.01 | 13.06 | 12.95 | 12.97 | -0.15% | 12.68 | 1.18% |
| 2025-08-12 | 12.99 | 13.14 | 12.92 | 12.99 | +0.77% | 14.41 | 1.33% |
| 2025-08-11 | 12.78 | 12.92 | 12.75 | 12.89 | +1.25% | 10.09 | 0.95% |
| 2025-08-08 | 12.80 | 12.80 | 12.73 | 12.74 | -0.62% | 6.43 | 0.61% |
| 2025-08-07 | 12.88 | 12.92 | 12.80 | 12.82 | -0.31% | 7.86 | 0.74% |
| 2025-08-06 | 12.87 | 12.89 | 12.78 | 12.85 | -0.08% | 8.63 | 0.81% |
| 2025-08-05 | 12.85 | 12.89 | 12.80 | 12.86 | +0.08% | 7.31 | 0.69% |
| 2025-08-04 | 12.73 | 12.86 | 12.63 | 12.85 | +0.70% | 8.90 | 0.84% |
| 2025-08-01 | 12.81 | 12.94 | 12.71 | 12.77 | -0.31% | 10.45 | 0.98% |
| 2025-07-31 | 13.14 | 13.14 | 12.75 | 12.81 | -2.72% | 19.46 | 1.82% |
| 2025-07-30 | 13.41 | 13.56 | 13.06 | 13.16 | -0.38% | 29.45 | 2.66% |
| 2025-07-29 | 13.34 | 13.34 | 12.99 | 13.21 | -0.75% | 21.52 | 1.97% |
| 2025-07-28 | 12.95 | 13.36 | 12.89 | 13.31 | +3.24% | 27.23 | 2.49% |
| 2025-07-25 | 12.82 | 13.04 | 12.76 | 12.89 | +0.86% | 15.89 | 1.48% |
| 2025-07-24 | 12.64 | 12.79 | 12.62 | 12.79 | +1.50% | 11.83 | 1.12% |
| 2025-07-23 | 12.78 | 12.80 | 12.59 | 12.60 | -0.55% | 13.03 | 1.24% |