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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.28 | 12.39 | 12.28 | 12.35 | +0.08% | 10.33 | 1.01% |
| 2025-10-21 | 12.30 | 12.37 | 12.29 | 12.34 | +0.08% | 13.31 | 1.30% |
| 2025-10-20 | 12.54 | 12.55 | 12.29 | 12.33 | -0.80% | 18.33 | 1.79% |
| 2025-10-17 | 13.00 | 13.06 | 12.38 | 12.43 | -6.38% | 47.11 | 4.48% |
| 2025-10-16 | 12.94 | 13.78 | 12.93 | 13.27 | +3.82% | 76.01 | 6.88% |
| 2025-10-15 | 12.48 | 12.83 | 12.45 | 12.79 | +2.39% | 32.08 | 3.04% |
| 2025-10-14 | 12.46 | 12.77 | 12.41 | 12.49 | +0.32% | 23.30 | 2.23% |
| 2025-10-13 | 12.08 | 12.46 | 12.03 | 12.45 | +0.48% | 14.91 | 1.46% |
| 2025-10-10 | 12.29 | 12.50 | 12.28 | 12.39 | +0.97% | 15.66 | 1.52% |
| 2025-10-09 | 12.19 | 12.27 | 12.08 | 12.27 | +0.74% | 12.08 | 1.20% |
| 2025-09-30 | 12.11 | 12.25 | 12.09 | 12.18 | +0.41% | 8.32 | 0.82% |
| 2025-09-29 | 12.15 | 12.18 | 12.04 | 12.13 | -0.81% | 9.40 | 0.94% |
| 2025-09-26 | 12.00 | 12.45 | 11.95 | 12.23 | +1.66% | 17.25 | 1.70% |
| 2025-09-25 | 12.09 | 12.10 | 12.01 | 12.03 | -0.74% | 7.53 | 0.75% |
| 2025-09-24 | 12.03 | 12.13 | 11.99 | 12.12 | +0.50% | 6.92 | 0.69% |
| 2025-09-23 | 12.13 | 12.14 | 11.97 | 12.06 | -0.66% | 9.35 | 0.94% |
| 2025-09-22 | 12.17 | 12.19 | 12.10 | 12.14 | -0.49% | 7.58 | 0.75% |
| 2025-09-19 | 12.25 | 12.28 | 12.15 | 12.20 | -0.41% | 9.78 | 0.97% |
| 2025-09-18 | 12.38 | 12.45 | 12.21 | 12.25 | -1.13% | 15.80 | 1.54% |
| 2025-09-17 | 12.38 | 12.42 | 12.30 | 12.39 | -0.08% | 10.76 | 1.05% |