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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.10 | 11.15 | 11.04 | 11.04 | -0.72% | 4.69 | 0.51% |
| 2026-02-12 | 11.20 | 11.20 | 11.11 | 11.12 | -0.54% | 4.34 | 0.47% |
| 2026-02-11 | 11.21 | 11.24 | 11.18 | 11.18 | -0.36% | 3.63 | 0.39% |
| 2026-02-10 | 11.22 | 11.26 | 11.18 | 11.22 | 0.00% | 4.19 | 0.45% |
| 2026-02-09 | 11.22 | 11.25 | 11.20 | 11.22 | +0.27% | 3.82 | 0.41% |
| 2026-02-06 | 11.28 | 11.29 | 11.18 | 11.19 | -0.71% | 4.32 | 0.47% |
| 2026-02-05 | 11.20 | 11.30 | 11.16 | 11.27 | +1.26% | 8.53 | 0.92% |
| 2026-02-04 | 11.03 | 11.15 | 11.01 | 11.13 | +0.54% | 5.79 | 0.63% |
| 2026-02-03 | 11.03 | 11.09 | 11.01 | 11.07 | +0.55% | 4.43 | 0.49% |
| 2026-02-02 | 11.08 | 11.16 | 11.00 | 11.01 | -0.99% | 6.60 | 0.72% |
| 2026-01-30 | 11.30 | 11.31 | 11.11 | 11.12 | -2.28% | 10.83 | 1.17% |
| 2026-01-29 | 11.25 | 11.40 | 11.11 | 11.38 | +0.80% | 11.55 | 1.24% |
| 2026-01-28 | 11.45 | 11.46 | 11.26 | 11.29 | -1.57% | 11.49 | 1.23% |
| 2026-01-27 | 11.57 | 11.57 | 11.45 | 11.47 | -0.86% | 7.49 | 0.79% |
| 2026-01-26 | 11.70 | 11.70 | 11.57 | 11.57 | -1.11% | 8.72 | 0.91% |
| 2026-01-23 | 11.61 | 11.76 | 11.60 | 11.70 | +0.78% | 10.59 | 1.10% |
| 2026-01-22 | 11.63 | 11.65 | 11.60 | 11.61 | -0.09% | 5.69 | 0.59% |
| 2026-01-21 | 11.65 | 11.65 | 11.60 | 11.62 | -0.43% | 5.86 | 0.61% |
| 2026-01-20 | 11.67 | 11.72 | 11.63 | 11.67 | -0.17% | 6.34 | 0.66% |
| 2026-01-19 | 11.69 | 11.72 | 11.66 | 11.69 | 0.00% | 5.55 | 0.57% |