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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.20 | 12.30 | 12.20 | 12.28 | +1.37% | 7.23 | 0.70% |
| 2025-06-23 | 12.02 | 12.13 | 11.92 | 12.11 | +0.32% | 4.63 | 0.45% |
| 2025-06-20 | 12.06 | 12.14 | 12.04 | 12.07 | -0.16% | 3.86 | 0.38% |
| 2025-06-19 | 12.24 | 12.24 | 12.07 | 12.09 | -1.19% | 5.66 | 0.55% |
| 2025-06-18 | 12.25 | 12.29 | 12.17 | 12.24 | -0.40% | 4.91 | 0.47% |
| 2025-06-17 | 12.40 | 12.40 | 12.23 | 12.29 | -0.94% | 7.29 | 0.70% |
| 2025-06-16 | 12.52 | 12.62 | 12.36 | 12.40 | -1.47% | 10.38 | 0.98% |
| 2025-06-13 | 12.52 | 12.74 | 12.44 | 12.59 | +0.15% | 22.08 | 2.05% |
| 2025-06-12 | 12.45 | 12.61 | 12.39 | 12.57 | +0.55% | 9.15 | 0.86% |
| 2025-06-11 | 12.47 | 12.59 | 12.46 | 12.50 | +0.31% | 6.85 | 0.65% |
| 2025-06-10 | 12.66 | 12.67 | 12.38 | 12.46 | -1.84% | 10.77 | 1.01% |
| 2025-06-09 | 12.52 | 12.72 | 12.42 | 12.69 | +1.56% | 14.79 | 1.38% |
| 2025-06-06 | 12.85 | 12.85 | 12.42 | 12.50 | -1.08% | 17.79 | 1.66% |
| 2025-06-05 | 12.42 | 12.93 | 12.22 | 12.64 | +3.34% | 29.38 | 2.75% |
| 2025-06-04 | 12.32 | 12.36 | 12.20 | 12.23 | -0.24% | 5.42 | 0.52% |
| 2025-06-03 | 11.99 | 12.32 | 11.94 | 12.26 | +1.94% | 12.77 | 1.23% |
| 2025-05-30 | 12.12 | 12.14 | 12.00 | 12.02 | -1.44% | 6.07 | 0.59% |
| 2025-05-29 | 11.97 | 12.26 | 11.96 | 12.20 | +1.87% | 10.24 | 0.99% |
| 2025-05-28 | 12.04 | 12.19 | 11.96 | 11.97 | -0.40% | 6.92 | 0.68% |
| 2025-05-27 | 12.08 | 12.15 | 11.98 | 12.02 | -1.04% | 7.18 | 0.70% |