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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.45 | 12.47 | 12.33 | 12.40 | -0.64% | 10.66 | 1.04% |
| 2025-09-15 | 12.45 | 12.51 | 12.43 | 12.48 | +0.64% | 11.41 | 1.10% |
| 2025-09-12 | 12.47 | 12.51 | 12.38 | 12.40 | -0.95% | 12.48 | 1.21% |
| 2025-09-11 | 12.51 | 12.55 | 12.39 | 12.52 | -0.40% | 12.62 | 1.22% |
| 2025-09-10 | 12.52 | 12.72 | 12.44 | 12.57 | +0.32% | 18.69 | 1.79% |
| 2025-09-09 | 12.34 | 12.69 | 12.32 | 12.53 | +1.37% | 22.24 | 2.13% |
| 2025-09-08 | 12.45 | 12.48 | 12.31 | 12.36 | -0.40% | 13.93 | 1.36% |
| 2025-09-05 | 12.28 | 12.41 | 12.23 | 12.41 | +0.97% | 9.97 | 0.98% |
| 2025-09-04 | 12.27 | 12.33 | 12.20 | 12.29 | +0.16% | 11.22 | 1.10% |
| 2025-09-03 | 12.43 | 12.46 | 12.25 | 12.27 | -0.89% | 11.67 | 1.14% |
| 2025-09-02 | 12.45 | 12.49 | 12.28 | 12.38 | -0.24% | 13.17 | 1.28% |
| 2025-09-01 | 12.52 | 12.52 | 12.33 | 12.41 | -0.88% | 19.58 | 1.90% |
| 2025-08-29 | 12.61 | 12.73 | 12.49 | 12.52 | -1.02% | 22.49 | 2.15% |
| 2025-08-28 | 12.66 | 12.73 | 12.37 | 12.65 | -0.39% | 20.93 | 2.01% |
| 2025-08-27 | 13.03 | 13.16 | 12.70 | 12.70 | -2.60% | 32.13 | 3.00% |
| 2025-08-26 | 13.03 | 13.08 | 12.95 | 13.03 | -0.08% | 16.01 | 1.48% |
| 2025-08-25 | 13.11 | 13.11 | 12.94 | 13.04 | -0.61% | 25.81 | 2.39% |
| 2025-08-22 | 13.02 | 13.12 | 13.02 | 13.12 | +0.61% | 14.43 | 1.33% |
| 2025-08-21 | 13.13 | 13.15 | 13.00 | 13.04 | -0.68% | 14.40 | 1.33% |
| 2025-08-20 | 12.86 | 13.13 | 12.83 | 13.13 | +1.70% | 21.78 | 2.02% |