长安汽车 (000625) - 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
2025-09-16	12.50	12.45	-0.08	-0.64%	12.38	12.52	858025	106566	1.04%
2025-09-15	12.50	12.53	0.08	0.64%	12.48	12.56	911782	114148	1.10%
2025-09-12	12.52	12.45	-0.12	-0.95%	12.43	12.56	999667	124827	1.21%
2025-09-11	12.56	12.57	-0.05	-0.40%	12.44	12.60	1009872	126223	1.22%
2025-09-10	12.57	12.62	0.04	0.32%	12.49	12.77	1477811	186899	1.79%
2025-09-09	12.39	12.58	0.17	1.37%	12.37	12.74	1762591	222374	2.13%
2025-09-08	12.50	12.41	-0.05	-0.40%	12.36	12.53	1120669	139304	1.36%
2025-09-05	12.33	12.46	0.12	0.97%	12.28	12.46	805555	99694	0.98%
2025-09-04	12.32	12.34	0.02	0.16%	12.25	12.38	910562	112159	1.10%
2025-09-03	12.48	12.32	-0.11	-0.88%	12.30	12.51	943349	116711	1.14%
2025-09-02	12.50	12.43	-0.03	-0.24%	12.33	12.54	1059803	131724	1.28%
2025-09-01	12.57	12.46	-0.11	-0.88%	12.38	12.57	1570782	195771	1.90%
2025-08-29	12.66	12.57	-0.13	-1.02%	12.54	12.78	1777626	224943	2.15%
2025-08-28	12.71	12.70	-0.05	-0.39%	12.42	12.78	1657554	209250	2.01%
2025-08-27	13.09	12.75	-0.34	-2.60%	12.75	13.22	2480787	321293	3.00%
2025-08-26	13.09	13.09	-0.01	-0.08%	13.01	13.14	1223306	160057	1.48%
2025-08-25	13.17	13.10	-0.08	-0.61%	13.00	13.17	1975846	258059	2.39%
2025-08-22	13.08	13.18	0.08	0.61%	13.08	13.18	1098408	144292	1.33%
2025-08-21	13.19	13.10	-0.09	-0.68%	13.06	13.21	1097195	144006	1.33%
2025-08-20	12.92	13.19	0.22	1.70%	12.88	13.19	1664763	217772	2.02%
2025-08-19	13.05	12.97	-0.08	-0.61%	12.92	13.06	888586	115272	1.08%
2025-08-18	12.91	13.05	0.12	0.93%	12.90	13.14	1311260	170939	1.59%
2025-08-15	12.84	12.93	0.05	0.39%	12.82	12.98	749216	96875	0.91%
2025-08-14	13.08	12.88	-0.15	-1.15%	12.85	13.09	869030	112603	1.05%
2025-08-13	13.07	13.03	-0.02	-0.15%	13.01	13.12	972022	126847	1.18%
2025-08-12	13.05	13.05	0.10	0.77%	12.98	13.20	1102009	144123	1.33%
2025-08-11	12.83	12.95	0.16	1.25%	12.80	12.98	781111	100898	0.95%
2025-08-08	12.85	12.79	-0.08	-0.62%	12.78	12.85	502139	64278	0.61%
2025-08-07	12.94	12.87	-0.04	-0.31%	12.85	12.98	609573	78609	0.74%
2025-08-06	12.93	12.91	-0.01	-0.08%	12.83	12.95	669357	86283	0.81%
2025-08-05	12.91	12.92	0.01	0.08%	12.85	12.95	566711	73121	0.69%
2025-08-04	12.78	12.91	0.09	0.70%	12.68	12.92	695511	88982	0.84%
2025-08-01	12.86	12.82	-0.04	-0.31%	12.76	13.00	812253	104489	0.98%
2025-07-31	13.20	12.86	-0.36	-2.72%	12.80	13.20	1500446	194557	1.82%
2025-07-30	13.47	13.22	-0.05	-0.38%	13.12	13.62	2197284	294542	2.66%
2025-07-29	13.40	13.27	-0.10	-0.75%	13.05	13.40	1630048	215223	1.97%
2025-07-28	13.01	13.37	0.42	3.24%	12.95	13.42	2060022	272296	2.49%
2025-07-25	12.87	12.95	0.11	0.86%	12.81	13.10	1225393	158946	1.48%
2025-07-24	12.69	12.84	0.19	1.50%	12.67	12.84	925155	118297	1.12%
2025-07-23	12.83	12.65	-0.07	-0.55%	12.64	12.85	1023327	130342	1.24%
2025-07-22	12.96	13.01	0.03	0.23%	12.88	13.02	763922	98979	0.92%
2025-07-21	12.86	12.98	0.13	1.01%	12.86	12.98	691996	89503	0.84%
2025-07-18	12.82	12.85	0.01	0.08%	12.79	12.86	474154	60802	0.57%
2025-07-17	12.80	12.84	0.04	0.31%	12.76	12.84	577255	73889	0.70%
2025-07-16	12.75	12.80	0.08	0.63%	12.73	12.88	632510	81071	0.77%
2025-07-15	12.74	12.72	-0.02	-0.16%	12.66	12.83	525177	66909	0.64%
2025-07-14	12.78	12.74	-0.04	-0.31%	12.73	12.80	368198	46990	0.45%
2025-07-11	12.72	12.78	0.04	0.31%	12.68	12.83	580725	74130	0.70%
2025-07-10	12.76	12.74	-0.02	-0.16%	12.68	12.79	439654	55952	0.53%
2025-07-09	12.76	12.76	0.05	0.39%	12.71	12.86	734872	93969	0.89%
2025-07-08	12.57	12.71	0.12	0.95%	12.55	12.73	421582	53364	0.51%
2025-07-07	12.63	12.59	-0.04	-0.32%	12.57	12.64	313126	39427	0.38%
2025-07-04	12.71	12.63	-0.09	-0.71%	12.62	12.71	426193	53965	0.52%
2025-07-03	12.71	12.72	0.01	0.08%	12.67	12.74	378016	47998	0.46%
2025-07-02	12.74	12.71	-0.03	-0.24%	12.66	12.82	477861	60815	0.58%
2025-07-01	12.77	12.74	-0.02	-0.16%	12.69	12.87	524911	67016	0.64%
2025-06-30	12.70	12.76	0.06	0.47%	12.66	12.76	459829	58527	0.56%
2025-06-27	12.79	12.70	-0.05	-0.39%	12.66	12.85	646488	82336	0.78%
2025-06-26	12.80	12.75	-0.05	-0.39%	12.70	12.91	869565	111337	1.05%
2025-06-25	12.62	12.80	0.19	1.51%	12.58	12.85	947115	120733	1.15%
2025-06-24	12.53	12.61	0.17	1.37%	12.53	12.63	574623	72322	0.70%
2025-06-23	12.35	12.44	0.04	0.32%	12.24	12.46	374025	46258	0.45%
2025-06-20	12.39	12.40	-0.02	-0.16%	12.37	12.47	311041	38593	0.38%
2025-06-19	12.57	12.42	-0.15	-1.19%	12.40	12.57	454078	56603	0.55%
2025-06-18	12.58	12.57	-0.05	-0.40%	12.50	12.62	390486	49056	0.47%
2025-06-17	12.74	12.62	-0.12	-0.94%	12.56	12.74	578294	72921	0.70%
2025-06-16	12.86	12.74	-0.19	-1.47%	12.70	12.96	813233	103849	0.98%
2025-06-13	12.86	12.93	0.02	0.15%	12.78	13.09	1697328	220829	2.05%
2025-06-12	12.79	12.91	0.07	0.55%	12.73	12.95	709701	91506	0.86%
2025-06-11	12.81	12.84	0.04	0.31%	12.80	12.93	532917	68510	0.65%
2025-06-10	13.00	12.80	-0.24	-1.84%	12.72	13.01	837873	107682	1.01%
2025-06-09	12.86	13.04	0.20	1.56%	12.76	13.07	1140843	147866	1.38%