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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.38 | 12.39 | 12.12 | 12.15 | -2.58% | 13.55 | 1.31% |
| 2025-05-23 | 12.36 | 12.69 | 12.32 | 12.47 | +0.87% | 22.48 | 2.11% |
| 2025-05-22 | 12.21 | 12.52 | 12.14 | 12.36 | +1.20% | 16.45 | 1.57% |
| 2025-05-21 | 12.18 | 12.31 | 12.14 | 12.22 | -0.32% | 7.54 | 0.73% |
| 2025-05-20 | 12.03 | 12.39 | 12.01 | 12.26 | +1.78% | 12.88 | 1.24% |
| 2025-05-19 | 12.08 | 12.11 | 11.97 | 12.04 | 0.00% | 3.86 | 0.38% |
| 2025-05-16 | 11.90 | 12.10 | 11.89 | 12.04 | +0.98% | 4.84 | 0.48% |
| 2025-05-15 | 12.12 | 12.13 | 11.93 | 11.93 | -1.61% | 5.54 | 0.54% |
| 2025-05-14 | 12.11 | 12.14 | 12.01 | 12.12 | +0.08% | 4.96 | 0.48% |
| 2025-05-13 | 12.25 | 12.27 | 12.08 | 12.11 | -0.16% | 5.39 | 0.52% |
| 2025-05-12 | 12.07 | 12.14 | 12.07 | 12.13 | +0.97% | 5.45 | 0.53% |
| 2025-05-09 | 12.11 | 12.12 | 11.99 | 12.01 | -0.80% | 4.16 | 0.41% |
| 2025-05-08 | 12.02 | 12.15 | 12.00 | 12.11 | +0.24% | 5.28 | 0.51% |
| 2025-05-07 | 12.17 | 12.21 | 12.02 | 12.08 | +0.16% | 6.10 | 0.59% |
| 2025-05-06 | 11.96 | 12.07 | 11.92 | 12.06 | +1.14% | 6.02 | 0.59% |