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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.76 | 11.78 | 11.66 | 11.69 | -0.26% | 7.48 | 0.77% |
| 2026-01-15 | 11.75 | 11.81 | 11.70 | 11.72 | -0.26% | 6.79 | 0.70% |
| 2026-01-14 | 11.79 | 11.85 | 11.71 | 11.75 | -0.59% | 12.14 | 1.25% |
| 2026-01-13 | 11.94 | 11.97 | 11.80 | 11.82 | -1.09% | 11.39 | 1.16% |
| 2026-01-12 | 11.86 | 11.95 | 11.83 | 11.95 | +0.84% | 12.38 | 1.26% |
| 2026-01-09 | 11.83 | 11.91 | 11.81 | 11.85 | -0.08% | 8.30 | 0.85% |
| 2026-01-08 | 11.83 | 11.88 | 11.78 | 11.86 | +0.08% | 6.44 | 0.66% |
| 2026-01-07 | 11.96 | 11.97 | 11.83 | 11.85 | -1.00% | 8.87 | 0.90% |
| 2026-01-06 | 11.80 | 12.00 | 11.79 | 11.97 | +1.18% | 11.18 | 1.13% |
| 2026-01-05 | 11.86 | 11.86 | 11.77 | 11.83 | -0.25% | 7.93 | 0.81% |
| 2025-12-31 | 11.95 | 12.02 | 11.86 | 11.86 | -0.34% | 6.80 | 0.69% |
| 2025-12-30 | 11.86 | 12.05 | 11.84 | 11.90 | 0.00% | 7.72 | 0.78% |
| 2025-12-29 | 12.00 | 12.02 | 11.89 | 11.90 | -0.75% | 7.03 | 0.71% |
| 2025-12-26 | 11.88 | 12.07 | 11.85 | 11.99 | +0.76% | 9.74 | 0.99% |
| 2025-12-25 | 11.93 | 11.97 | 11.86 | 11.90 | -0.25% | 6.02 | 0.61% |
| 2025-12-24 | 11.92 | 11.95 | 11.84 | 11.93 | +0.51% | 7.60 | 0.77% |
| 2025-12-23 | 11.97 | 11.97 | 11.85 | 11.87 | -1.49% | 11.69 | 1.19% |
| 2025-12-22 | 12.12 | 12.28 | 12.01 | 12.05 | +2.55% | 25.34 | 2.52% |
| 2025-12-19 | 11.63 | 11.84 | 11.62 | 11.75 | +0.69% | 7.11 | 0.73% |
| 2025-12-18 | 11.70 | 11.75 | 11.63 | 11.67 | -1.02% | 7.34 | 0.76% |