长安汽车(000625)股票行情
长安汽车(000625)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 |
|---|
| 2025-09-16 | 12.50 | 12.45 | -0.08 | -0.64% | 12.38 | 12.52 | 858025 | 106566.83 | 1.04% |
| 2025-09-15 | 12.50 | 12.53 | 0.08 | 0.64% | 12.48 | 12.56 | 911782 | 114148.70 | 1.10% |
| 2025-09-12 | 12.52 | 12.45 | -0.12 | -0.95% | 12.43 | 12.56 | 999667 | 124827.59 | 1.21% |
| 2025-09-11 | 12.56 | 12.57 | -0.05 | -0.40% | 12.44 | 12.60 | 1009872 | 126223.52 | 1.22% |
| 2025-09-10 | 12.57 | 12.62 | 0.04 | 0.32% | 12.49 | 12.77 | 1477811 | 186899.06 | 1.79% |
| 2025-09-09 | 12.39 | 12.58 | 0.17 | 1.37% | 12.37 | 12.74 | 1762591 | 222374.50 | 2.13% |
| 2025-09-08 | 12.50 | 12.41 | -0.05 | -0.40% | 12.36 | 12.53 | 1120669 | 139304.81 | 1.36% |
| 2025-09-05 | 12.33 | 12.46 | 0.12 | 0.97% | 12.28 | 12.46 | 805555 | 99694.04 | 0.98% |
| 2025-09-04 | 12.32 | 12.34 | 0.02 | 0.16% | 12.25 | 12.38 | 910562 | 112159.34 | 1.10% |
| 2025-09-03 | 12.48 | 12.32 | -0.11 | -0.88% | 12.30 | 12.51 | 943349 | 116711.12 | 1.14% |
| 2025-09-02 | 12.50 | 12.43 | -0.03 | -0.24% | 12.33 | 12.54 | 1059803 | 131724.62 | 1.28% |
| 2025-09-01 | 12.57 | 12.46 | -0.11 | -0.88% | 12.38 | 12.57 | 1570782 | 195771.02 | 1.90% |
| 2025-08-29 | 12.66 | 12.57 | -0.13 | -1.02% | 12.54 | 12.78 | 1777626 | 224943.36 | 2.15% |
| 2025-08-28 | 12.71 | 12.70 | -0.05 | -0.39% | 12.42 | 12.78 | 1657554 | 209250.61 | 2.01% |
| 2025-08-27 | 13.09 | 12.75 | -0.34 | -2.60% | 12.75 | 13.22 | 2480787 | 321293.03 | 3.00% |
| 2025-08-26 | 13.09 | 13.09 | -0.01 | -0.08% | 13.01 | 13.14 | 1223306 | 160057.23 | 1.48% |
| 2025-08-25 | 13.17 | 13.10 | -0.08 | -0.61% | 13.00 | 13.17 | 1975846 | 258059.80 | 2.39% |
| 2025-08-22 | 13.08 | 13.18 | 0.08 | 0.61% | 13.08 | 13.18 | 1098408 | 144292.08 | 1.33% |
| 2025-08-21 | 13.19 | 13.10 | -0.09 | -0.68% | 13.06 | 13.21 | 1097195 | 144006.67 | 1.33% |
| 2025-08-20 | 12.92 | 13.19 | 0.22 | 1.70% | 12.88 | 13.19 | 1664763 | 217772.00 | 2.02% |
| 2025-08-19 | 13.05 | 12.97 | -0.08 | -0.61% | 12.92 | 13.06 | 888586 | 115272.38 | 1.08% |
| 2025-08-18 | 12.91 | 13.05 | 0.12 | 0.93% | 12.90 | 13.14 | 1311260 | 170939.38 | 1.59% |
| 2025-08-15 | 12.84 | 12.93 | 0.05 | 0.39% | 12.82 | 12.98 | 749216 | 96875.05 | 0.91% |
| 2025-08-14 | 13.08 | 12.88 | -0.15 | -1.15% | 12.85 | 13.09 | 869030 | 112603.11 | 1.05% |
| 2025-08-13 | 13.07 | 13.03 | -0.02 | -0.15% | 13.01 | 13.12 | 972022 | 126847.26 | 1.18% |
| 2025-08-12 | 13.05 | 13.05 | 0.10 | 0.77% | 12.98 | 13.20 | 1102009 | 144123.44 | 1.33% |
| 2025-08-11 | 12.83 | 12.95 | 0.16 | 1.25% | 12.80 | 12.98 | 781111 | 100898.76 | 0.95% |
| 2025-08-08 | 12.85 | 12.79 | -0.08 | -0.62% | 12.78 | 12.85 | 502139 | 64278.18 | 0.61% |
| 2025-08-07 | 12.94 | 12.87 | -0.04 | -0.31% | 12.85 | 12.98 | 609573 | 78609.68 | 0.74% |
| 2025-08-06 | 12.93 | 12.91 | -0.01 | -0.08% | 12.83 | 12.95 | 669357 | 86283.05 | 0.81% |
| 2025-08-05 | 12.91 | 12.92 | 0.01 | 0.08% | 12.85 | 12.95 | 566711 | 73121.84 | 0.69% |
| 2025-08-04 | 12.78 | 12.91 | 0.09 | 0.70% | 12.68 | 12.92 | 695511 | 88982.45 | 0.84% |
| 2025-08-01 | 12.86 | 12.82 | -0.04 | -0.31% | 12.76 | 13.00 | 812253 | 104489.35 | 0.98% |
| 2025-07-31 | 13.20 | 12.86 | -0.36 | -2.72% | 12.80 | 13.20 | 1500446 | 194557.66 | 1.82% |
| 2025-07-30 | 13.47 | 13.22 | -0.05 | -0.38% | 13.12 | 13.62 | 2197284 | 294542.88 | 2.66% |
| 2025-07-29 | 13.40 | 13.27 | -0.10 | -0.75% | 13.05 | 13.40 | 1630048 | 215223.45 | 1.97% |
| 2025-07-28 | 13.01 | 13.37 | 0.42 | 3.24% | 12.95 | 13.42 | 2060022 | 272296.41 | 2.49% |
| 2025-07-25 | 12.87 | 12.95 | 0.11 | 0.86% | 12.81 | 13.10 | 1225393 | 158946.02 | 1.48% |
| 2025-07-24 | 12.69 | 12.84 | 0.19 | 1.50% | 12.67 | 12.84 | 925155 | 118297.08 | 1.12% |
| 2025-07-23 | 12.83 | 12.65 | -0.07 | -0.55% | 12.64 | 12.85 | 1023327 | 130342.18 | 1.24% |
| 2025-07-22 | 12.96 | 13.01 | 0.03 | 0.23% | 12.88 | 13.02 | 763922 | 98979.92 | 0.92% |
| 2025-07-21 | 12.86 | 12.98 | 0.13 | 1.01% | 12.86 | 12.98 | 691996 | 89503.88 | 0.84% |
| 2025-07-18 | 12.82 | 12.85 | 0.01 | 0.08% | 12.79 | 12.86 | 474154 | 60802.23 | 0.57% |
| 2025-07-17 | 12.80 | 12.84 | 0.04 | 0.31% | 12.76 | 12.84 | 577255 | 73889.22 | 0.70% |
| 2025-07-16 | 12.75 | 12.80 | 0.08 | 0.63% | 12.73 | 12.88 | 632510 | 81071.41 | 0.77% |
| 2025-07-15 | 12.74 | 12.72 | -0.02 | -0.16% | 12.66 | 12.83 | 525177 | 66909.01 | 0.64% |
| 2025-07-14 | 12.78 | 12.74 | -0.04 | -0.31% | 12.73 | 12.80 | 368198 | 46990.55 | 0.45% |
| 2025-07-11 | 12.72 | 12.78 | 0.04 | 0.31% | 12.68 | 12.83 | 580725 | 74130.89 | 0.70% |
| 2025-07-10 | 12.76 | 12.74 | -0.02 | -0.16% | 12.68 | 12.79 | 439654 | 55952.19 | 0.53% |
| 2025-07-09 | 12.76 | 12.76 | 0.05 | 0.39% | 12.71 | 12.86 | 734872 | 93969.37 | 0.89% |
| 2025-07-08 | 12.57 | 12.71 | 0.12 | 0.95% | 12.55 | 12.73 | 421582 | 53364.36 | 0.51% |
| 2025-07-07 | 12.63 | 12.59 | -0.04 | -0.32% | 12.57 | 12.64 | 313126 | 39427.65 | 0.38% |
| 2025-07-04 | 12.71 | 12.63 | -0.09 | -0.71% | 12.62 | 12.71 | 426193 | 53965.80 | 0.52% |
| 2025-07-03 | 12.71 | 12.72 | 0.01 | 0.08% | 12.67 | 12.74 | 378016 | 47998.98 | 0.46% |
| 2025-07-02 | 12.74 | 12.71 | -0.03 | -0.24% | 12.66 | 12.82 | 477861 | 60815.30 | 0.58% |
| 2025-07-01 | 12.77 | 12.74 | -0.02 | -0.16% | 12.69 | 12.87 | 524911 | 67016.34 | 0.64% |
| 2025-06-30 | 12.70 | 12.76 | 0.06 | 0.47% | 12.66 | 12.76 | 459829 | 58527.84 | 0.56% |
| 2025-06-27 | 12.79 | 12.70 | -0.05 | -0.39% | 12.66 | 12.85 | 646488 | 82336.98 | 0.78% |
| 2025-06-26 | 12.80 | 12.75 | -0.05 | -0.39% | 12.70 | 12.91 | 869565 | 111337.97 | 1.05% |
| 2025-06-25 | 12.62 | 12.80 | 0.19 | 1.51% | 12.58 | 12.85 | 947115 | 120733.15 | 1.15% |
| 2025-06-24 | 12.53 | 12.61 | 0.17 | 1.37% | 12.53 | 12.63 | 574623 | 72322.53 | 0.70% |
| 2025-06-23 | 12.35 | 12.44 | 0.04 | 0.32% | 12.24 | 12.46 | 374025 | 46258.75 | 0.45% |
| 2025-06-20 | 12.39 | 12.40 | -0.02 | -0.16% | 12.37 | 12.47 | 311041 | 38593.81 | 0.38% |
| 2025-06-19 | 12.57 | 12.42 | -0.15 | -1.19% | 12.40 | 12.57 | 454078 | 56603.26 | 0.55% |
| 2025-06-18 | 12.58 | 12.57 | -0.05 | -0.40% | 12.50 | 12.62 | 390486 | 49056.41 | 0.47% |
| 2025-06-17 | 12.74 | 12.62 | -0.12 | -0.94% | 12.56 | 12.74 | 578294 | 72921.38 | 0.70% |
| 2025-06-16 | 12.86 | 12.74 | -0.19 | -1.47% | 12.70 | 12.96 | 813233 | 103849.48 | 0.98% |
| 2025-06-13 | 12.86 | 12.93 | 0.02 | 0.15% | 12.78 | 13.09 | 1697328 | 220829.75 | 2.05% |
| 2025-06-12 | 12.79 | 12.91 | 0.07 | 0.55% | 12.73 | 12.95 | 709701 | 91506.78 | 0.86% |
| 2025-06-11 | 12.81 | 12.84 | 0.04 | 0.31% | 12.80 | 12.93 | 532917 | 68510.77 | 0.65% |
| 2025-06-10 | 13.00 | 12.80 | -0.24 | -1.84% | 12.72 | 13.01 | 837873 | 107682.04 | 1.01% |
| 2025-06-09 | 12.86 | 13.04 | 0.20 | 1.56% | 12.76 | 13.07 | 1140843 | 147866.16 | 1.38% |
| 2025-06-06 | 13.20 | 12.84 | -0.14 | -1.08% | 12.76 | 13.20 | 1375308 | 177862.66 | 1.66% |
| 2025-06-05 | 12.76 | 12.98 | 0.42 | 3.34% | 12.55 | 13.28 | 2270822 | 293780.69 | 2.75% |
| 2025-06-04 | 12.66 | 12.56 | -0.03 | -0.24% | 12.53 | 12.70 | 431173 | 54226.73 | 0.52% |
| 2025-06-03 | 12.32 | 12.59 | 0.24 | 1.94% | 12.26 | 12.65 | 1019248 | 127729.59 | 1.23% |
| 2025-05-30 | 12.45 | 12.35 | -0.18 | -1.44% | 12.33 | 12.47 | 491139 | 60740.17 | 0.59% |
| 2025-05-29 | 12.30 | 12.53 | 0.23 | 1.87% | 12.28 | 12.59 | 819390 | 102449.15 | 0.99% |
| 2025-05-28 | 12.37 | 12.30 | -0.05 | -0.40% | 12.28 | 12.52 | 559627 | 69201.96 | 0.68% |
| 2025-05-27 | 12.41 | 12.35 | -0.13 | -1.04% | 12.31 | 12.48 | 580540 | 71779.92 | 0.70% |
深证大盘股票行情在线 K线走势图
