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
2025-07-31	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%
2025-06-06	13.20	12.84	-0.14	-1.08%	12.76	13.20	1375308	177862	1.66%
2025-06-05	12.76	12.98	0.42	3.34%	12.55	13.28	2270822	293780	2.75%
2025-06-04	12.66	12.56	-0.03	-0.24%	12.53	12.70	431173	54226	0.52%
2025-06-03	12.32	12.59	0.24	1.94%	12.26	12.65	1019248	127729	1.23%
2025-05-30	12.45	12.35	-0.18	-1.44%	12.33	12.47	491139	60740	0.59%
2025-05-29	12.30	12.53	0.23	1.87%	12.28	12.59	819390	102449	0.99%
2025-05-28	12.37	12.30	-0.05	-0.40%	12.28	12.52	559627	69201	0.68%
2025-05-27	12.41	12.35	-0.13	-1.04%	12.31	12.48	580540	71779	0.70%
2025-05-26	12.72	12.48	-0.33	-2.58%	12.45	12.73	1080990	135523	1.31%
2025-05-23	12.70	12.81	0.11	0.87%	12.65	13.03	1744338	224788	2.11%
2025-05-22	12.54	12.70	0.15	1.20%	12.47	12.86	1293046	164497	1.57%
2025-05-21	12.51	12.55	-0.04	-0.32%	12.47	12.64	601527	75446	0.73%
2025-05-20	12.36	12.59	0.22	1.78%	12.34	12.73	1027920	128767	1.24%
2025-05-19	12.41	12.37	0.00	0.00%	12.30	12.44	312505	38586	0.38%
2025-05-16	12.22	12.37	0.12	0.98%	12.21	12.43	392427	48429	0.48%
2025-05-15	12.45	12.25	-0.20	-1.61%	12.25	12.46	449356	55377	0.54%
2025-05-14	12.44	12.45	0.01	0.08%	12.34	12.47	400329	49637	0.48%
2025-05-13	12.58	12.44	-0.02	-0.16%	12.41	12.60	431985	53885	0.52%
2025-05-12	12.40	12.46	0.12	0.97%	12.40	12.47	438599	54543	0.53%
2025-05-09	12.44	12.34	-0.10	-0.80%	12.32	12.45	336572	41619	0.41%
2025-05-08	12.35	12.44	0.03	0.24%	12.33	12.48	424897	52848	0.51%
2025-05-07	12.50	12.41	0.02	0.16%	12.35	12.54	490628	60991	0.59%
2025-05-06	12.28	12.39	0.14	1.14%	12.24	12.40	487000	60203	0.59%
2025-04-30	12.10	12.25	0.17	1.41%	12.09	12.28	433440	52975	0.52%
2025-04-29	12.19	12.08	-0.10	-0.82%	12.08	12.21	377308	45759	0.46%
2025-04-28	12.35	12.18	-0.17	-1.38%	12.18	12.36	441047	53930	0.53%
2025-04-25	12.34	12.35	0.05	0.41%	12.28	12.45	429042	53047	0.52%
2025-04-24	12.42	12.30	-0.12	-0.97%	12.29	12.43	353271	43609	0.43%
2025-04-23	12.45	12.42	0.04	0.32%	12.38	12.51	358867	44578	0.43%