当前位置: 爱股网 > 股票行情 > 长安汽车(000625)股票行情

长安汽车(000625)股票行情

长安汽车(000625)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	10.12	10.00	-0.14	-1.38%	9.99	10.16	519364	52179.76	0.63%
2026-03-25	10.11	10.14	0.00	0.00%	10.08	10.17	578368	58546.52	0.70%
2026-03-24	10.14	10.14	0.10	1.00%	9.96	10.17	541093	54481.57	0.65%
2026-03-23	10.22	10.04	-0.35	-3.37%	10.01	10.34	809269	81984.02	0.98%
2026-03-20	10.62	10.39	-0.23	-2.17%	10.38	10.67	649653	68084.62	0.79%
2026-03-19	10.73	10.62	-0.15	-1.39%	10.61	10.75	478659	51114.06	0.58%
2026-03-18	10.82	10.77	-0.07	-0.65%	10.73	10.84	439953	47338.53	0.53%
2026-03-17	10.86	10.84	-0.01	-0.09%	10.82	10.93	518749	56458.07	0.63%
2026-03-16	10.80	10.85	0.03	0.28%	10.74	10.86	460188	49647.35	0.56%
2026-03-13	10.81	10.82	-0.02	-0.18%	10.79	10.88	471307	51096.43	0.57%
2026-03-12	10.86	10.84	-0.05	-0.46%	10.81	10.88	373385	40468.21	0.45%
2026-03-11	10.81	10.89	0.08	0.74%	10.79	10.93	595788	64795.91	0.72%
2026-03-10	10.80	10.81	0.03	0.28%	10.79	10.83	359327	38841.48	0.43%
2026-03-09	10.80	10.78	-0.09	-0.83%	10.72	10.84	582766	62736.58	0.70%
2026-03-06	10.82	10.87	0.03	0.28%	10.76	10.88	400314	43368.89	0.48%
2026-03-05	10.86	10.84	0.01	0.09%	10.82	10.90	446233	48423.28	0.54%
2026-03-04	10.86	10.83	-0.15	-1.37%	10.79	10.89	606760	65729.65	0.73%
2026-03-03	11.12	10.98	0.10	0.92%	10.97	11.22	1097184	121723.07	1.33%
2026-03-02	10.99	10.88	-0.18	-1.63%	10.85	10.99	785110	85602.81	0.95%
2026-02-27	11.03	11.06	0.01	0.09%	11.03	11.09	447279	49434.33	0.54%
2026-02-26	11.07	11.05	-0.02	-0.18%	11.03	11.09	426465	47121.37	0.52%
2026-02-25	11.16	11.07	-0.11	-0.98%	11.05	11.24	865932	96425.19	1.05%
2026-02-24	11.10	11.18	0.14	1.27%	11.07	11.23	469869	52444.56	0.57%
2026-02-13	11.10	11.04	-0.08	-0.72%	11.04	11.15	422895	46893.52	0.51%
2026-02-12	11.20	11.12	-0.06	-0.54%	11.11	11.20	389728	43391.21	0.47%
2026-02-11	11.21	11.18	-0.04	-0.36%	11.18	11.24	323763	36277.24	0.39%
2026-02-10	11.22	11.22	0.00	0.00%	11.18	11.26	374006	41919.22	0.45%
2026-02-09	11.22	11.22	0.03	0.27%	11.20	11.25	340857	38244.27	0.41%
2026-02-06	11.28	11.19	-0.08	-0.71%	11.18	11.29	385215	43218.06	0.47%
2026-02-05	11.20	11.27	0.14	1.26%	11.16	11.30	758330	85254.95	0.92%
2026-02-04	11.03	11.13	0.06	0.54%	11.01	11.15	521188	57850.72	0.63%
2026-02-03	11.03	11.07	0.06	0.54%	11.01	11.09	401365	44339.54	0.49%
2026-02-02	11.08	11.01	-0.11	-0.99%	11.00	11.16	595999	65973.48	0.72%
2026-01-30	11.30	11.12	-0.26	-2.28%	11.11	11.31	968802	108267.83	1.17%
2026-01-29	11.25	11.38	0.09	0.80%	11.11	11.40	1026778	115456.78	1.24%
2026-01-28	11.45	11.29	-0.18	-1.57%	11.26	11.46	1015620	114889.50	1.23%
2026-01-27	11.57	11.47	-0.10	-0.86%	11.45	11.57	651845	74908.89	0.79%
2026-01-26	11.70	11.57	-0.13	-1.11%	11.57	11.70	752052	87245.12	0.91%
2026-01-23	11.61	11.70	0.09	0.78%	11.60	11.76	908195	105947.41	1.10%
2026-01-22	11.63	11.61	-0.01	-0.09%	11.60	11.65	490062	56912.04	0.59%
2026-01-21	11.65	11.62	-0.05	-0.43%	11.60	11.65	503990	58568.06	0.61%
2026-01-20	11.67	11.67	-0.02	-0.17%	11.63	11.72	544126	63445.64	0.66%
2026-01-19	11.69	11.69	0.00	0.00%	11.66	11.72	474320	55459.39	0.57%
2026-01-16	11.76	11.69	-0.03	-0.26%	11.66	11.78	639444	74804.66	0.77%
2026-01-15	11.75	11.72	-0.03	-0.26%	11.70	11.81	578908	67936.69	0.70%
2026-01-14	11.79	11.75	-0.07	-0.59%	11.71	11.85	1029593	121419.15	1.25%
2026-01-13	11.94	11.82	-0.13	-1.09%	11.80	11.97	958387	113859.27	1.16%
2026-01-12	11.86	11.95	0.10	0.84%	11.83	11.95	1039763	123802.14	1.26%
2026-01-09	11.83	11.85	-0.01	-0.08%	11.81	11.91	700484	83024.55	0.85%
2026-01-08	11.83	11.86	0.01	0.08%	11.78	11.88	544606	64411.39	0.66%
2026-01-07	11.96	11.85	-0.12	-1.00%	11.83	11.97	746311	88689.82	0.90%
2026-01-06	11.80	11.97	0.14	1.18%	11.79	12.00	937792	111805.88	1.13%
2026-01-05	11.86	11.83	-0.03	-0.25%	11.77	11.86	672153	79334.07	0.81%
2025-12-31	11.95	11.86	-0.04	-0.34%	11.86	12.02	571077	68013.40	0.69%
2025-12-30	11.86	11.90	0.00	0.00%	11.84	12.05	646445	77207.11	0.78%
2025-12-29	12.00	11.90	-0.09	-0.75%	11.89	12.02	589086	70262.15	0.71%
2025-12-26	11.88	11.99	0.09	0.76%	11.85	12.07	813980	97437.39	0.99%
2025-12-25	11.93	11.90	-0.03	-0.25%	11.86	11.97	506292	60219.06	0.61%
2025-12-24	11.92	11.93	0.06	0.51%	11.84	11.95	639014	76007.62	0.77%
2025-12-23	11.97	11.87	-0.18	-1.49%	11.85	11.97	983250	116929.59	1.19%
2025-12-22	12.12	12.05	0.30	2.55%	12.01	12.28	2082978	253374.28	2.52%
2025-12-19	11.63	11.75	0.08	0.69%	11.62	11.84	605393	71145.60	0.73%
2025-12-18	11.70	11.67	-0.12	-1.02%	11.63	11.75	628238	73405.77	0.76%
2025-12-17	11.98	11.79	-0.27	-2.24%	11.70	11.98	1331392	156865.86	1.61%
2025-12-16	12.04	12.06	0.51	4.42%	11.85	12.24	2433939	293573.12	2.95%
2025-12-15	11.55	11.55	-0.09	-0.77%	11.54	11.63	304651	35265.80	0.37%
2025-12-12	11.55	11.64	0.04	0.34%	11.51	11.67	530782	61460.13	0.64%
2025-12-11	11.71	11.60	-0.12	-1.02%	11.59	11.72	402265	46828.79	0.49%
2025-12-10	11.69	11.72	0.01	0.09%	11.62	11.72	379308	44215.80	0.46%
2025-12-09	11.80	11.71	-0.10	-0.85%	11.70	11.80	380062	44594.34	0.46%
2025-12-08	11.80	11.81	0.02	0.17%	11.77	11.83	309633	36545.59	0.37%
2025-12-05	11.73	11.79	0.07	0.60%	11.66	11.79	303678	35633.77	0.37%
2025-12-04	11.73	11.72	-0.04	-0.34%	11.66	11.77	277948	32541.34	0.34%
2025-12-03	11.88	11.76	-0.12	-1.01%	11.74	11.89	371547	43762.60	0.45%
2025-12-02	11.90	11.88	-0.05	-0.42%	11.84	11.92	315184	37410.09	0.38%
2025-12-01	11.95	11.93	-0.01	-0.08%	11.89	11.99	365380	43548.69	0.44%
2025-11-28	11.75	11.94	0.28	2.40%	11.68	11.98	624243	73979.94	0.76%
2025-11-27	11.80	11.71	-0.09	-0.76%	11.71	11.84	530400	62329.93	0.64%
2025-11-26	11.83	11.80	-0.11	-0.92%	11.79	11.91	461278	54607.34	0.56%
2025-11-25	11.91	11.91	0.02	0.17%	11.85	11.97	408650	48695.14	0.49%

深证大盘股票行情在线 K线走势图

长安汽车(000625)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58