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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.07 | 12.11 | 12.00 | 12.03 | -0.33% | 4.82 | 0.48% |
| 2025-11-18 | 12.13 | 12.14 | 12.04 | 12.07 | -0.66% | 6.22 | 0.62% |
| 2025-11-17 | 12.15 | 12.18 | 12.12 | 12.15 | -0.25% | 5.93 | 0.59% |
| 2025-11-14 | 12.18 | 12.25 | 12.17 | 12.18 | -0.41% | 5.72 | 0.57% |
| 2025-11-13 | 12.20 | 12.24 | 12.17 | 12.23 | +0.41% | 5.21 | 0.51% |
| 2025-11-12 | 12.21 | 12.23 | 12.16 | 12.18 | -0.41% | 5.52 | 0.55% |
| 2025-11-11 | 12.29 | 12.31 | 12.20 | 12.23 | -0.49% | 6.14 | 0.61% |
| 2025-11-10 | 12.22 | 12.30 | 12.17 | 12.29 | +0.65% | 7.27 | 0.72% |
| 2025-11-07 | 12.25 | 12.28 | 12.21 | 12.21 | -0.41% | 5.70 | 0.56% |
| 2025-11-06 | 12.24 | 12.29 | 12.18 | 12.26 | +0.24% | 6.85 | 0.67% |
| 2025-11-05 | 12.16 | 12.26 | 12.15 | 12.23 | -0.08% | 5.26 | 0.52% |
| 2025-11-04 | 12.33 | 12.35 | 12.19 | 12.24 | -1.05% | 9.16 | 0.90% |
| 2025-11-03 | 12.41 | 12.41 | 12.27 | 12.37 | +0.24% | 8.21 | 0.80% |
| 2025-10-31 | 12.32 | 12.40 | 12.32 | 12.34 | +0.08% | 8.04 | 0.79% |
| 2025-10-30 | 12.43 | 12.51 | 12.32 | 12.33 | -0.88% | 10.53 | 1.02% |
| 2025-10-29 | 12.43 | 12.45 | 12.35 | 12.44 | -0.16% | 10.39 | 1.01% |
| 2025-10-28 | 12.54 | 12.54 | 12.41 | 12.46 | -0.79% | 10.56 | 1.02% |
| 2025-10-27 | 12.65 | 12.67 | 12.49 | 12.56 | -0.86% | 15.49 | 1.49% |
| 2025-10-24 | 12.34 | 12.75 | 12.32 | 12.67 | +2.75% | 24.38 | 2.34% |
| 2025-10-23 | 12.32 | 12.34 | 12.23 | 12.33 | -0.16% | 8.73 | 0.86% |