长虹美菱(000521)股票行情
长虹美菱(000521)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 6.57 | 6.53 | -0.01 | -0.15% | 6.48 | 6.59 | 124942 | 8156.93 | 1.43% |
| 2026-02-02 | 6.65 | 6.54 | -0.11 | -1.65% | 6.53 | 6.66 | 143887 | 9485.28 | 1.64% |
| 2026-01-30 | 6.61 | 6.65 | 0.02 | 0.30% | 6.58 | 6.69 | 147531 | 9805.31 | 1.68% |
| 2026-01-29 | 6.62 | 6.63 | -0.01 | -0.15% | 6.58 | 6.65 | 170890 | 11301.03 | 1.95% |
| 2026-01-28 | 6.66 | 6.64 | -0.01 | -0.15% | 6.61 | 6.68 | 83647 | 5551.03 | 0.96% |
| 2026-01-27 | 6.74 | 6.65 | -0.10 | -1.48% | 6.60 | 6.76 | 124991 | 8319.74 | 1.43% |
| 2026-01-26 | 6.80 | 6.75 | -0.03 | -0.44% | 6.70 | 6.81 | 126152 | 8513.50 | 1.44% |
| 2026-01-23 | 6.77 | 6.78 | 0.01 | 0.15% | 6.75 | 6.79 | 120230 | 8134.80 | 1.37% |
| 2026-01-22 | 6.73 | 6.77 | 0.05 | 0.74% | 6.72 | 6.78 | 174650 | 11784.34 | 1.99% |
| 2026-01-21 | 6.70 | 6.72 | -0.04 | -0.59% | 6.70 | 6.74 | 85043 | 5711.78 | 0.97% |
| 2026-01-20 | 6.71 | 6.76 | 0.05 | 0.75% | 6.69 | 6.76 | 114289 | 7701.73 | 1.31% |
| 2026-01-19 | 6.62 | 6.71 | 0.07 | 1.05% | 6.62 | 6.71 | 90161 | 6020.93 | 1.03% |
| 2026-01-16 | 6.67 | 6.64 | -0.01 | -0.15% | 6.63 | 6.68 | 76658 | 5099.71 | 0.88% |
| 2026-01-15 | 6.64 | 6.65 | -0.01 | -0.15% | 6.62 | 6.68 | 81700 | 5435.32 | 0.93% |
| 2026-01-14 | 6.71 | 6.66 | -0.05 | -0.75% | 6.63 | 6.75 | 170399 | 11416.10 | 1.95% |
| 2026-01-13 | 6.80 | 6.71 | -0.06 | -0.89% | 6.69 | 6.81 | 153003 | 10312.33 | 1.75% |
| 2026-01-12 | 6.68 | 6.77 | 0.09 | 1.35% | 6.68 | 6.77 | 137559 | 9271.12 | 1.57% |
| 2026-01-09 | 6.63 | 6.68 | 0.04 | 0.60% | 6.63 | 6.68 | 116839 | 7790.74 | 1.33% |
| 2026-01-08 | 6.60 | 6.64 | 0.02 | 0.30% | 6.60 | 6.67 | 80589 | 5346.40 | 0.92% |
| 2026-01-07 | 6.67 | 6.62 | -0.06 | -0.90% | 6.61 | 6.68 | 90321 | 5992.24 | 1.03% |
| 2026-01-06 | 6.57 | 6.68 | 0.10 | 1.52% | 6.56 | 6.70 | 160938 | 10669.17 | 1.84% |
| 2026-01-05 | 6.53 | 6.58 | 0.03 | 0.46% | 6.52 | 6.58 | 95701 | 6267.76 | 1.09% |
| 2025-12-31 | 6.47 | 6.55 | 0.11 | 1.71% | 6.44 | 6.60 | 114768 | 7487.18 | 1.31% |
| 2025-12-30 | 6.51 | 6.44 | -0.06 | -0.92% | 6.42 | 6.52 | 79782 | 5161.49 | 0.91% |
| 2025-12-29 | 6.55 | 6.50 | -0.04 | -0.61% | 6.49 | 6.56 | 65435 | 4265.84 | 0.75% |
| 2025-12-26 | 6.59 | 6.54 | -0.06 | -0.91% | 6.53 | 6.61 | 73520 | 4828.65 | 0.84% |
| 2025-12-25 | 6.53 | 6.60 | 0.05 | 0.76% | 6.53 | 6.61 | 60076 | 3955.37 | 0.69% |
| 2025-12-24 | 6.51 | 6.55 | 0.04 | 0.61% | 6.50 | 6.56 | 47878 | 3132.13 | 0.55% |
| 2025-12-23 | 6.57 | 6.51 | -0.06 | -0.91% | 6.50 | 6.57 | 56447 | 3686.58 | 0.64% |
| 2025-12-22 | 6.60 | 6.57 | -0.03 | -0.45% | 6.56 | 6.61 | 86515 | 5697.49 | 0.99% |
| 2025-12-19 | 6.50 | 6.60 | 0.10 | 1.54% | 6.49 | 6.60 | 78374 | 5143.73 | 0.90% |
| 2025-12-18 | 6.47 | 6.50 | -0.01 | -0.15% | 6.46 | 6.56 | 58311 | 3798.71 | 0.67% |
| 2025-12-17 | 6.48 | 6.51 | 0.02 | 0.31% | 6.41 | 6.52 | 63490 | 4111.62 | 0.73% |
| 2025-12-16 | 6.56 | 6.49 | -0.07 | -1.07% | 6.48 | 6.57 | 74358 | 4837.05 | 0.85% |
| 2025-12-15 | 6.54 | 6.56 | 0.00 | 0.00% | 6.53 | 6.59 | 35997 | 2362.97 | 0.41% |
| 2025-12-12 | 6.56 | 6.56 | 0.01 | 0.15% | 6.54 | 6.60 | 59076 | 3881.17 | 0.67% |
| 2025-12-11 | 6.63 | 6.55 | -0.09 | -1.36% | 6.54 | 6.64 | 66814 | 4390.59 | 0.76% |
| 2025-12-10 | 6.58 | 6.64 | 0.04 | 0.61% | 6.57 | 6.64 | 70627 | 4661.61 | 0.81% |
| 2025-12-09 | 6.67 | 6.60 | -0.07 | -1.05% | 6.58 | 6.68 | 94807 | 6275.69 | 1.08% |
| 2025-12-08 | 6.70 | 6.67 | -0.04 | -0.60% | 6.66 | 6.72 | 77450 | 5180.35 | 0.88% |
| 2025-12-05 | 6.69 | 6.71 | 0.01 | 0.15% | 6.65 | 6.73 | 68015 | 4549.20 | 0.78% |
| 2025-12-04 | 6.79 | 6.70 | -0.10 | -1.47% | 6.69 | 6.79 | 62879 | 4224.86 | 0.72% |
| 2025-12-03 | 6.75 | 6.80 | 0.05 | 0.74% | 6.73 | 6.82 | 91743 | 6225.58 | 1.05% |
| 2025-12-02 | 6.73 | 6.75 | 0.03 | 0.45% | 6.69 | 6.78 | 96449 | 6511.70 | 1.10% |
| 2025-12-01 | 6.64 | 6.72 | 0.07 | 1.05% | 6.63 | 6.73 | 83740 | 5611.80 | 0.96% |
| 2025-11-28 | 6.68 | 6.65 | -0.04 | -0.60% | 6.56 | 6.69 | 126589 | 8380.13 | 1.45% |
| 2025-11-27 | 6.73 | 6.69 | -0.05 | -0.74% | 6.68 | 6.78 | 95599 | 6425.60 | 1.09% |
| 2025-11-26 | 6.78 | 6.74 | -0.03 | -0.44% | 6.71 | 6.82 | 56557 | 3827.49 | 0.65% |
| 2025-11-25 | 6.70 | 6.77 | 0.06 | 0.89% | 6.69 | 6.79 | 71002 | 4801.84 | 0.81% |
| 2025-11-24 | 6.68 | 6.71 | 0.04 | 0.60% | 6.66 | 6.72 | 54326 | 3632.90 | 0.62% |
| 2025-11-21 | 6.86 | 6.67 | -0.22 | -3.19% | 6.66 | 6.87 | 146511 | 9874.40 | 1.67% |
| 2025-11-20 | 6.89 | 6.89 | 0.01 | 0.15% | 6.84 | 6.91 | 83041 | 5707.36 | 0.95% |
| 2025-11-19 | 6.88 | 6.88 | -0.01 | -0.15% | 6.85 | 6.91 | 84515 | 5810.63 | 0.97% |
| 2025-11-18 | 6.98 | 6.89 | -0.10 | -1.43% | 6.87 | 7.00 | 135488 | 9384.47 | 1.55% |
| 2025-11-17 | 7.04 | 6.99 | -0.04 | -0.57% | 6.98 | 7.05 | 117125 | 8199.21 | 1.34% |
| 2025-11-14 | 7.02 | 7.03 | -0.01 | -0.14% | 7.01 | 7.10 | 152749 | 10787.91 | 1.74% |
| 2025-11-13 | 7.05 | 7.04 | 0.00 | 0.00% | 6.97 | 7.08 | 146596 | 10280.43 | 1.67% |
| 2025-11-12 | 6.99 | 7.04 | 0.04 | 0.57% | 6.98 | 7.05 | 145506 | 10216.38 | 1.66% |
| 2025-11-11 | 7.00 | 7.00 | -0.01 | -0.14% | 6.97 | 7.04 | 128984 | 9033.87 | 1.47% |
| 2025-11-10 | 6.93 | 7.01 | 0.09 | 1.30% | 6.90 | 7.03 | 162049 | 11291.38 | 1.85% |
| 2025-11-07 | 6.93 | 6.92 | -0.02 | -0.29% | 6.91 | 6.97 | 94083 | 6529.55 | 1.07% |
| 2025-11-06 | 6.91 | 6.94 | 0.03 | 0.43% | 6.89 | 6.95 | 108252 | 7495.15 | 1.24% |
| 2025-11-05 | 6.86 | 6.91 | 0.03 | 0.44% | 6.85 | 6.92 | 92435 | 6372.70 | 1.06% |
| 2025-11-04 | 6.91 | 6.88 | -0.04 | -0.58% | 6.86 | 6.92 | 109729 | 7560.56 | 1.25% |
| 2025-11-03 | 6.96 | 6.92 | -0.03 | -0.43% | 6.88 | 6.97 | 164279 | 11341.39 | 1.88% |
| 2025-10-31 | 7.00 | 6.95 | -0.04 | -0.57% | 6.93 | 7.02 | 134557 | 9362.86 | 1.54% |
| 2025-10-30 | 6.93 | 6.99 | 0.05 | 0.72% | 6.91 | 6.99 | 150268 | 10439.00 | 1.72% |
| 2025-10-29 | 6.93 | 6.94 | 0.00 | 0.00% | 6.89 | 6.94 | 92142 | 6372.43 | 1.05% |
| 2025-10-28 | 6.92 | 6.94 | 0.01 | 0.14% | 6.89 | 6.96 | 112380 | 7789.03 | 1.28% |
| 2025-10-27 | 6.96 | 6.93 | -0.02 | -0.29% | 6.90 | 6.98 | 151555 | 10494.17 | 1.73% |
| 2025-10-24 | 6.98 | 6.95 | -0.03 | -0.43% | 6.94 | 6.99 | 120383 | 8379.22 | 1.37% |
| 2025-10-23 | 7.00 | 6.98 | -0.20 | -2.79% | 6.88 | 7.00 | 319581 | 22160.97 | 3.65% |
| 2025-10-22 | 7.10 | 7.18 | 0.05 | 0.70% | 7.09 | 7.19 | 113460 | 8126.21 | 1.30% |
| 2025-10-21 | 7.04 | 7.13 | 0.09 | 1.28% | 7.03 | 7.13 | 107633 | 7641.70 | 1.23% |
| 2025-10-20 | 7.08 | 7.04 | 0.00 | 0.00% | 6.98 | 7.12 | 113208 | 7980.44 | 1.29% |
| 2025-10-17 | 7.12 | 7.04 | -0.08 | -1.12% | 7.01 | 7.14 | 103481 | 7337.95 | 1.18% |
| 2025-10-16 | 7.20 | 7.12 | -0.08 | -1.11% | 7.10 | 7.21 | 90345 | 6448.78 | 1.03% |
| 2025-10-15 | 7.12 | 7.20 | 0.07 | 0.98% | 7.12 | 7.21 | 86478 | 6208.35 | 0.99% |
| 2025-10-14 | 7.14 | 7.13 | 0.01 | 0.14% | 7.11 | 7.18 | 122962 | 8792.26 | 1.40% |
| 2025-10-13 | 7.08 | 7.12 | -0.09 | -1.25% | 6.95 | 7.13 | 161329 | 11394.22 | 1.84% |
深证大盘股票行情在线 K线走势图
长虹美菱(000521)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
