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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.98 | 11.98 | 11.70 | 11.79 | -2.24% | 15.69 | 1.61% |
| 2025-12-16 | 12.04 | 12.24 | 11.85 | 12.06 | +4.42% | 29.36 | 2.95% |
| 2025-12-15 | 11.55 | 11.63 | 11.54 | 11.55 | -0.77% | 3.53 | 0.37% |
| 2025-12-12 | 11.55 | 11.67 | 11.51 | 11.64 | +0.34% | 6.15 | 0.64% |
| 2025-12-11 | 11.71 | 11.72 | 11.59 | 11.60 | -1.02% | 4.68 | 0.49% |
| 2025-12-10 | 11.69 | 11.72 | 11.62 | 11.72 | +0.09% | 4.42 | 0.46% |
| 2025-12-09 | 11.80 | 11.80 | 11.70 | 11.71 | -0.85% | 4.46 | 0.46% |
| 2025-12-08 | 11.80 | 11.83 | 11.77 | 11.81 | +0.17% | 3.65 | 0.37% |
| 2025-12-05 | 11.73 | 11.79 | 11.66 | 11.79 | +0.60% | 3.56 | 0.37% |
| 2025-12-04 | 11.73 | 11.77 | 11.66 | 11.72 | -0.34% | 3.25 | 0.34% |
| 2025-12-03 | 11.88 | 11.89 | 11.74 | 11.76 | -1.01% | 4.38 | 0.45% |
| 2025-12-02 | 11.90 | 11.92 | 11.84 | 11.88 | -0.42% | 3.74 | 0.38% |
| 2025-12-01 | 11.95 | 11.99 | 11.89 | 11.93 | -0.08% | 4.35 | 0.44% |
| 2025-11-28 | 11.75 | 11.98 | 11.68 | 11.94 | +2.40% | 7.40 | 0.76% |
| 2025-11-27 | 11.75 | 11.79 | 11.66 | 11.66 | -0.76% | 6.23 | 0.64% |
| 2025-11-26 | 11.78 | 11.86 | 11.74 | 11.75 | -0.92% | 5.46 | 0.56% |
| 2025-11-25 | 11.86 | 11.92 | 11.80 | 11.86 | +0.17% | 4.87 | 0.49% |
| 2025-11-24 | 11.77 | 11.87 | 11.76 | 11.84 | +0.85% | 5.24 | 0.53% |
| 2025-11-21 | 11.96 | 11.98 | 11.72 | 11.74 | -2.08% | 10.34 | 1.06% |
| 2025-11-20 | 12.02 | 12.05 | 11.98 | 11.99 | -0.33% | 4.51 | 0.45% |