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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.02 | 10.03 | 9.95 | 9.96 | -0.80% | 5.67 | 0.69% |
| 2026-04-20 | 10.06 | 10.13 | 10.02 | 10.04 | -0.20% | 7.22 | 0.87% |
| 2026-04-17 | 10.12 | 10.15 | 10.03 | 10.06 | -0.89% | 7.26 | 0.87% |
| 2026-04-16 | 10.03 | 10.33 | 10.03 | 10.15 | +1.10% | 12.39 | 1.47% |
| 2026-04-15 | 10.11 | 10.13 | 10.03 | 10.04 | -0.69% | 3.37 | 0.40% |
| 2026-04-14 | 10.13 | 10.15 | 10.06 | 10.11 | +0.10% | 3.71 | 0.44% |
| 2026-04-13 | 10.04 | 10.12 | 10.02 | 10.10 | -0.20% | 4.64 | 0.56% |
| 2026-04-10 | 10.01 | 10.22 | 10.01 | 10.12 | +1.00% | 6.65 | 0.80% |
| 2026-04-09 | 10.09 | 10.11 | 10.01 | 10.02 | -1.28% | 4.48 | 0.54% |
| 2026-04-08 | 10.05 | 10.15 | 10.03 | 10.15 | +1.70% | 6.76 | 0.81% |
| 2026-04-07 | 10.01 | 10.02 | 9.92 | 9.98 | -0.50% | 3.31 | 0.40% |
| 2026-04-03 | 10.04 | 10.14 | 9.99 | 10.03 | +0.50% | 4.61 | 0.56% |
| 2026-04-02 | 10.03 | 10.09 | 9.96 | 9.98 | -0.50% | 4.36 | 0.53% |
| 2026-04-01 | 10.10 | 10.11 | 9.99 | 10.03 | +0.30% | 4.33 | 0.52% |
| 2026-03-31 | 9.96 | 10.19 | 9.96 | 10.00 | +0.50% | 6.46 | 0.78% |
| 2026-03-30 | 9.90 | 9.98 | 9.88 | 9.95 | -0.60% | 3.92 | 0.48% |
| 2026-03-27 | 9.92 | 10.03 | 9.90 | 10.01 | +0.10% | 4.02 | 0.49% |
| 2026-03-26 | 10.12 | 10.16 | 9.99 | 10.00 | -1.38% | 5.22 | 0.63% |
| 2026-03-25 | 10.11 | 10.17 | 10.08 | 10.14 | 0.00% | 5.85 | 0.70% |
| 2026-03-24 | 10.14 | 10.17 | 9.96 | 10.14 | +1.00% | 5.45 | 0.65% |