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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.62 | 12.68 | 12.54 | 12.67 | +0.23% | 9.90 | 0.92% |
| 2025-07-21 | 12.52 | 12.64 | 12.52 | 12.64 | +1.01% | 8.95 | 0.84% |
| 2025-07-18 | 12.48 | 12.52 | 12.45 | 12.51 | +0.08% | 6.08 | 0.57% |
| 2025-07-17 | 12.46 | 12.50 | 12.42 | 12.50 | +0.31% | 7.39 | 0.70% |
| 2025-07-16 | 12.41 | 12.54 | 12.39 | 12.46 | +0.63% | 8.11 | 0.77% |
| 2025-07-15 | 12.40 | 12.49 | 12.32 | 12.38 | -0.16% | 6.69 | 0.64% |
| 2025-07-14 | 12.44 | 12.46 | 12.39 | 12.40 | -0.31% | 4.70 | 0.45% |
| 2025-07-11 | 12.38 | 12.49 | 12.34 | 12.44 | +0.31% | 7.41 | 0.70% |
| 2025-07-10 | 12.42 | 12.45 | 12.34 | 12.40 | -0.16% | 5.60 | 0.53% |
| 2025-07-09 | 12.42 | 12.52 | 12.37 | 12.42 | +0.39% | 9.40 | 0.89% |
| 2025-07-08 | 12.24 | 12.39 | 12.22 | 12.37 | +0.95% | 5.34 | 0.51% |
| 2025-07-07 | 12.30 | 12.31 | 12.24 | 12.26 | -0.32% | 3.94 | 0.38% |
| 2025-07-04 | 12.37 | 12.37 | 12.29 | 12.30 | -0.71% | 5.40 | 0.52% |
| 2025-07-03 | 12.37 | 12.40 | 12.33 | 12.38 | +0.08% | 4.80 | 0.46% |
| 2025-07-02 | 12.40 | 12.48 | 12.32 | 12.37 | -0.24% | 6.08 | 0.58% |
| 2025-07-01 | 12.43 | 12.53 | 12.35 | 12.40 | -0.16% | 6.70 | 0.64% |
| 2025-06-30 | 12.36 | 12.42 | 12.32 | 12.42 | +0.47% | 5.85 | 0.56% |
| 2025-06-27 | 12.45 | 12.51 | 12.32 | 12.36 | -0.39% | 8.23 | 0.78% |
| 2025-06-26 | 12.46 | 12.57 | 12.36 | 12.41 | -0.39% | 11.13 | 1.05% |
| 2025-06-25 | 12.29 | 12.51 | 12.25 | 12.46 | +1.51% | 12.07 | 1.15% |