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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.22 | 10.34 | 10.01 | 10.04 | -3.37% | 8.20 | 0.98% |
| 2026-03-20 | 10.62 | 10.67 | 10.38 | 10.39 | -2.17% | 6.81 | 0.79% |
| 2026-03-19 | 10.73 | 10.75 | 10.61 | 10.62 | -1.39% | 5.11 | 0.58% |
| 2026-03-18 | 10.82 | 10.84 | 10.73 | 10.77 | -0.65% | 4.73 | 0.53% |
| 2026-03-17 | 10.86 | 10.93 | 10.82 | 10.84 | -0.09% | 5.65 | 0.63% |
| 2026-03-16 | 10.80 | 10.86 | 10.74 | 10.85 | +0.28% | 4.96 | 0.56% |
| 2026-03-13 | 10.81 | 10.88 | 10.79 | 10.82 | -0.18% | 5.11 | 0.57% |
| 2026-03-12 | 10.86 | 10.88 | 10.81 | 10.84 | -0.46% | 4.05 | 0.45% |
| 2026-03-11 | 10.81 | 10.93 | 10.79 | 10.89 | +0.74% | 6.48 | 0.72% |
| 2026-03-10 | 10.80 | 10.83 | 10.79 | 10.81 | +0.28% | 3.88 | 0.43% |
| 2026-03-09 | 10.80 | 10.84 | 10.72 | 10.78 | -0.83% | 6.27 | 0.70% |
| 2026-03-06 | 10.82 | 10.88 | 10.76 | 10.87 | +0.28% | 4.34 | 0.48% |
| 2026-03-05 | 10.86 | 10.90 | 10.82 | 10.84 | +0.09% | 4.84 | 0.54% |
| 2026-03-04 | 10.86 | 10.89 | 10.79 | 10.83 | -1.37% | 6.57 | 0.73% |
| 2026-03-03 | 11.12 | 11.22 | 10.97 | 10.98 | +0.92% | 12.17 | 1.33% |
| 2026-03-02 | 10.99 | 10.99 | 10.85 | 10.88 | -1.63% | 8.56 | 0.95% |
| 2026-02-27 | 11.03 | 11.09 | 11.03 | 11.06 | +0.09% | 4.94 | 0.54% |
| 2026-02-26 | 11.07 | 11.09 | 11.03 | 11.05 | -0.18% | 4.71 | 0.52% |
| 2026-02-25 | 11.16 | 11.24 | 11.05 | 11.07 | -0.98% | 9.64 | 1.05% |
| 2026-02-24 | 11.10 | 11.23 | 11.07 | 11.18 | +1.27% | 5.24 | 0.57% |