长虹美菱 (000521) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	6.20	6.13	-0.07	-1.13%	6.12	6.23	78805	4863	0.90%
2026-03-19	6.29	6.20	-0.12	-1.90%	6.17	6.29	100711	6276	1.15%
2026-03-18	6.34	6.32	-0.01	-0.16%	6.26	6.36	69764	4392	0.80%
2026-03-17	6.36	6.33	-0.03	-0.47%	6.32	6.42	86230	5498	0.98%
2026-03-16	6.36	6.36	-0.03	-0.47%	6.31	6.39	85726	5437	0.98%
2026-03-13	6.34	6.39	0.04	0.63%	6.31	6.43	124243	7938	1.42%
2026-03-12	6.37	6.35	-0.01	-0.16%	6.34	6.39	86969	5527	0.99%
2026-03-11	6.28	6.36	0.09	1.44%	6.26	6.37	150897	9546	1.72%
2026-03-10	6.25	6.27	0.05	0.80%	6.24	6.30	88328	5536	1.01%
2026-03-09	6.22	6.22	-0.05	-0.80%	6.18	6.25	124549	7743	1.42%
2026-03-06	6.19	6.27	0.06	0.97%	6.18	6.28	130338	8146	1.49%
2026-03-05	6.21	6.21	0.04	0.65%	6.18	6.24	102137	6344	1.17%
2026-03-04	6.23	6.17	-0.10	-1.59%	6.13	6.25	172539	10667	1.97%
2026-03-03	6.40	6.27	-0.14	-2.18%	6.25	6.46	240613	15271	2.75%
2026-03-02	6.52	6.41	-0.18	-2.73%	6.39	6.56	252491	16271	2.88%
2026-02-27	6.56	6.59	0.01	0.15%	6.55	6.61	107922	7102	1.23%
2026-02-26	6.64	6.58	-0.06	-0.90%	6.53	6.66	141066	9288	1.61%
2026-02-25	6.65	6.64	0.03	0.45%	6.62	6.72	154926	10341	1.77%
2026-02-24	6.58	6.61	0.07	1.07%	6.56	6.62	63294	4172	0.72%
2026-02-13	6.59	6.54	-0.05	-0.76%	6.53	6.61	69637	4577	0.80%
2026-02-12	6.68	6.59	-0.08	-1.20%	6.59	6.69	102942	6816	1.18%
2026-02-11	6.68	6.67	-0.02	-0.30%	6.66	6.71	74377	4975	0.85%
2026-02-10	6.66	6.69	0.03	0.45%	6.63	6.71	102150	6825	1.17%
2026-02-09	6.66	6.66	0.03	0.45%	6.64	6.69	81203	5407	0.93%
2026-02-06	6.62	6.63	0.00	0.00%	6.61	6.67	75798	5036	0.87%
2026-02-05	6.60	6.63	0.01	0.15%	6.59	6.68	110628	7357	1.26%
2026-02-04	6.51	6.62	0.09	1.38%	6.50	6.63	124145	8170	1.42%
2026-02-03	6.57	6.53	-0.01	-0.15%	6.48	6.59	124942	8156	1.43%
2026-02-02	6.65	6.54	-0.11	-1.65%	6.53	6.66	143887	9485	1.64%
2026-01-30	6.61	6.65	0.02	0.30%	6.58	6.69	147531	9805	1.68%
2026-01-29	6.62	6.63	-0.01	-0.15%	6.58	6.65	170890	11301	1.95%
2026-01-28	6.66	6.64	-0.01	-0.15%	6.61	6.68	83647	5551	0.96%
2026-01-27	6.74	6.65	-0.10	-1.48%	6.60	6.76	124991	8319	1.43%
2026-01-26	6.80	6.75	-0.03	-0.44%	6.70	6.81	126152	8513	1.44%
2026-01-23	6.77	6.78	0.01	0.15%	6.75	6.79	120230	8134	1.37%
2026-01-22	6.73	6.77	0.05	0.74%	6.72	6.78	174650	11784	1.99%
2026-01-21	6.70	6.72	-0.04	-0.59%	6.70	6.74	85043	5711	0.97%
2026-01-20	6.71	6.76	0.05	0.75%	6.69	6.76	114289	7701	1.31%
2026-01-19	6.62	6.71	0.07	1.05%	6.62	6.71	90161	6020	1.03%
2026-01-16	6.67	6.64	-0.01	-0.15%	6.63	6.68	76658	5099	0.88%
2026-01-15	6.64	6.65	-0.01	-0.15%	6.62	6.68	81700	5435	0.93%
2026-01-14	6.71	6.66	-0.05	-0.75%	6.63	6.75	170399	11416	1.95%
2026-01-13	6.80	6.71	-0.06	-0.89%	6.69	6.81	153003	10312	1.75%
2026-01-12	6.68	6.77	0.09	1.35%	6.68	6.77	137559	9271	1.57%
2026-01-09	6.63	6.68	0.04	0.60%	6.63	6.68	116839	7790	1.33%
2026-01-08	6.60	6.64	0.02	0.30%	6.60	6.67	80589	5346	0.92%
2026-01-07	6.67	6.62	-0.06	-0.90%	6.61	6.68	90321	5992	1.03%
2026-01-06	6.57	6.68	0.10	1.52%	6.56	6.70	160938	10669	1.84%
2026-01-05	6.53	6.58	0.03	0.46%	6.52	6.58	95701	6267	1.09%
2025-12-31	6.47	6.55	0.11	1.71%	6.44	6.60	114768	7487	1.31%
2025-12-30	6.51	6.44	-0.06	-0.92%	6.42	6.52	79782	5161	0.91%
2025-12-29	6.55	6.50	-0.04	-0.61%	6.49	6.56	65435	4265	0.75%
2025-12-26	6.59	6.54	-0.06	-0.91%	6.53	6.61	73520	4828	0.84%
2025-12-25	6.53	6.60	0.05	0.76%	6.53	6.61	60076	3955	0.69%
2025-12-24	6.51	6.55	0.04	0.61%	6.50	6.56	47878	3132	0.55%
2025-12-23	6.57	6.51	-0.06	-0.91%	6.50	6.57	56447	3686	0.64%
2025-12-22	6.60	6.57	-0.03	-0.45%	6.56	6.61	86515	5697	0.99%
2025-12-19	6.50	6.60	0.10	1.54%	6.49	6.60	78374	5143	0.90%
2025-12-18	6.47	6.50	-0.01	-0.15%	6.46	6.56	58311	3798	0.67%
2025-12-17	6.48	6.51	0.02	0.31%	6.41	6.52	63490	4111	0.73%
2025-12-16	6.56	6.49	-0.07	-1.07%	6.48	6.57	74358	4837	0.85%
2025-12-15	6.54	6.56	0.00	0.00%	6.53	6.59	35997	2362	0.41%
2025-12-12	6.56	6.56	0.01	0.15%	6.54	6.60	59076	3881	0.67%