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
2026-05-06	9.55	9.45	-0.08	-0.84%	9.43	9.59	910651	86421	1.10%
2026-04-30	9.68	9.53	-0.16	-1.65%	9.52	9.68	808476	77535	0.98%
2026-04-29	9.69	9.69	-0.04	-0.41%	9.65	9.71	618756	59939	0.75%
2026-04-28	9.70	9.73	-0.10	-1.02%	9.66	9.82	659547	64068	0.80%
2026-04-27	9.89	9.83	-0.08	-0.81%	9.82	9.91	605358	59661	0.73%
2026-04-24	9.98	9.91	-0.10	-1.00%	9.90	9.99	677515	67346	0.82%
2026-04-23	9.96	10.01	0.01	0.10%	9.96	10.14	839671	84157	1.02%
2026-04-22	9.97	10.00	0.04	0.40%	9.90	10.19	1153271	115729	1.39%
2026-04-21	10.02	9.96	-0.08	-0.80%	9.95	10.03	568242	56677	0.69%
2026-04-20	10.06	10.04	-0.02	-0.20%	10.02	10.13	718587	72229	0.87%
2026-04-17	10.12	10.06	-0.09	-0.89%	10.03	10.15	721040	72593	0.87%
2026-04-16	10.03	10.15	0.11	1.10%	10.03	10.33	1216008	123935	1.47%
2026-04-15	10.11	10.04	-0.07	-0.69%	10.03	10.13	334453	33669	0.40%
2026-04-14	10.13	10.11	0.01	0.10%	10.06	10.15	367562	37082	0.44%
2026-04-13	10.04	10.10	-0.02	-0.20%	10.02	10.12	460722	46431	0.56%
2026-04-10	10.01	10.12	0.10	1.00%	10.01	10.22	658249	66529	0.80%
2026-04-09	10.09	10.02	-0.13	-1.28%	10.01	10.11	446509	44838	0.54%
2026-04-08	10.05	10.15	0.17	1.70%	10.03	10.15	669112	67594	0.81%
2026-04-07	10.01	9.98	-0.05	-0.50%	9.92	10.02	331976	33096	0.40%
2026-04-03	10.04	10.03	0.05	0.50%	9.99	10.14	458899	46115	0.56%
2026-04-02	10.03	9.98	-0.05	-0.50%	9.96	10.09	435939	43639	0.53%
2026-04-01	10.10	10.03	0.03	0.30%	9.99	10.11	432066	43283	0.52%
2026-03-31	9.96	10.00	0.05	0.50%	9.96	10.19	640901	64576	0.78%
2026-03-30	9.90	9.95	-0.06	-0.60%	9.88	9.98	394374	39152	0.48%
2026-03-27	9.92	10.01	0.01	0.10%	9.90	10.03	403428	40235	0.49%
2026-03-26	10.12	10.00	-0.14	-1.38%	9.99	10.16	519364	52179	0.63%
2026-03-25	10.11	10.14	0.00	0.00%	10.08	10.17	578368	58546	0.70%
2026-03-24	10.14	10.14	0.10	1.00%	9.96	10.17	541093	54481	0.65%
2026-03-23	10.22	10.04	-0.35	-3.37%	10.01	10.34	809269	81984	0.98%
2026-03-20	10.62	10.39	-0.23	-2.17%	10.38	10.67	649653	68084	0.79%
2026-03-19	10.73	10.62	-0.15	-1.39%	10.61	10.75	478659	51114	0.58%
2026-03-18	10.82	10.77	-0.07	-0.65%	10.73	10.84	439953	47338	0.53%
2026-03-17	10.86	10.84	-0.01	-0.09%	10.82	10.93	518749	56458	0.63%
2026-03-16	10.80	10.85	0.03	0.28%	10.74	10.86	460188	49647	0.56%
2026-03-13	10.81	10.82	-0.02	-0.18%	10.79	10.88	471307	51096	0.57%
2026-03-12	10.86	10.84	-0.05	-0.46%	10.81	10.88	373385	40468	0.45%
2026-03-11	10.81	10.89	0.08	0.74%	10.79	10.93	595788	64795	0.72%
2026-03-10	10.80	10.81	0.03	0.28%	10.79	10.83	359327	38841	0.43%
2026-03-09	10.80	10.78	-0.09	-0.83%	10.72	10.84	582766	62736	0.70%
2026-03-06	10.82	10.87	0.03	0.28%	10.76	10.88	400314	43368	0.48%
2026-03-05	10.86	10.84	0.01	0.09%	10.82	10.90	446233	48423	0.54%
2026-03-04	10.86	10.83	-0.15	-1.37%	10.79	10.89	606760	65729	0.73%
2026-03-03	11.12	10.98	0.10	0.92%	10.97	11.22	1097184	121723	1.33%
2026-03-02	10.99	10.88	-0.18	-1.63%	10.85	10.99	785110	85602	0.95%
2026-02-27	11.03	11.06	0.01	0.09%	11.03	11.09	447279	49434	0.54%
2026-02-26	11.07	11.05	-0.02	-0.18%	11.03	11.09	426465	47121	0.52%
2026-02-25	11.16	11.07	-0.11	-0.98%	11.05	11.24	865932	96425	1.05%
2026-02-24	11.10	11.18	0.14	1.27%	11.07	11.23	469869	52444	0.57%
2026-02-13	11.10	11.04	-0.08	-0.72%	11.04	11.15	422895	46893	0.51%
2026-02-12	11.20	11.12	-0.06	-0.54%	11.11	11.20	389728	43391	0.47%
2026-02-11	11.21	11.18	-0.04	-0.36%	11.18	11.24	323763	36277	0.39%
2026-02-10	11.22	11.22	0.00	0.00%	11.18	11.26	374006	41919	0.45%
2026-02-09	11.22	11.22	0.03	0.27%	11.20	11.25	340857	38244	0.41%
2026-02-06	11.28	11.19	-0.08	-0.71%	11.18	11.29	385215	43218	0.47%
2026-02-05	11.20	11.27	0.14	1.26%	11.16	11.30	758330	85254	0.92%
2026-02-04	11.03	11.13	0.06	0.54%	11.01	11.15	521188	57850	0.63%
2026-02-03	11.03	11.07	0.06	0.54%	11.01	11.09	401365	44339	0.49%
2026-02-02	11.08	11.01	-0.11	-0.99%	11.00	11.16	595999	65973	0.72%
2026-01-30	11.30	11.12	-0.26	-2.28%	11.11	11.31	968802	108267	1.17%
2026-01-29	11.25	11.38	0.09	0.80%	11.11	11.40	1026778	115456	1.24%
2026-01-28	11.45	11.29	-0.18	-1.57%	11.26	11.46	1015620	114889	1.23%
2026-01-27	11.57	11.47	-0.10	-0.86%	11.45	11.57	651845	74908	0.79%