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
2026-03-20	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%
2026-01-26	11.70	11.57	-0.13	-1.11%	11.57	11.70	752052	87245	0.91%
2026-01-23	11.61	11.70	0.09	0.78%	11.60	11.76	908195	105947	1.10%
2026-01-22	11.63	11.61	-0.01	-0.09%	11.60	11.65	490062	56912	0.59%
2026-01-21	11.65	11.62	-0.05	-0.43%	11.60	11.65	503990	58568	0.61%
2026-01-20	11.67	11.67	-0.02	-0.17%	11.63	11.72	544126	63445	0.66%
2026-01-19	11.69	11.69	0.00	0.00%	11.66	11.72	474320	55459	0.57%
2026-01-16	11.76	11.69	-0.03	-0.26%	11.66	11.78	639444	74804	0.77%
2026-01-15	11.75	11.72	-0.03	-0.26%	11.70	11.81	578908	67936	0.70%
2026-01-14	11.79	11.75	-0.07	-0.59%	11.71	11.85	1029593	121419	1.25%
2026-01-13	11.94	11.82	-0.13	-1.09%	11.80	11.97	958387	113859	1.16%
2026-01-12	11.86	11.95	0.10	0.84%	11.83	11.95	1039763	123802	1.26%
2026-01-09	11.83	11.85	-0.01	-0.08%	11.81	11.91	700484	83024	0.85%
2026-01-08	11.83	11.86	0.01	0.08%	11.78	11.88	544606	64411	0.66%
2026-01-07	11.96	11.85	-0.12	-1.00%	11.83	11.97	746311	88689	0.90%
2026-01-06	11.80	11.97	0.14	1.18%	11.79	12.00	937792	111805	1.13%
2026-01-05	11.86	11.83	-0.03	-0.25%	11.77	11.86	672153	79334	0.81%
2025-12-31	11.95	11.86	-0.04	-0.34%	11.86	12.02	571077	68013	0.69%
2025-12-30	11.86	11.90	0.00	0.00%	11.84	12.05	646445	77207	0.78%
2025-12-29	12.00	11.90	-0.09	-0.75%	11.89	12.02	589086	70262	0.71%
2025-12-26	11.88	11.99	0.09	0.76%	11.85	12.07	813980	97437	0.99%
2025-12-25	11.93	11.90	-0.03	-0.25%	11.86	11.97	506292	60219	0.61%
2025-12-24	11.92	11.93	0.06	0.51%	11.84	11.95	639014	76007	0.77%
2025-12-23	11.97	11.87	-0.18	-1.49%	11.85	11.97	983250	116929	1.19%
2025-12-22	12.12	12.05	0.30	2.55%	12.01	12.28	2082978	253374	2.52%
2025-12-19	11.63	11.75	0.08	0.69%	11.62	11.84	605393	71145	0.73%
2025-12-18	11.70	11.67	-0.12	-1.02%	11.63	11.75	628238	73405	0.76%
2025-12-17	11.98	11.79	-0.27	-2.24%	11.70	11.98	1331392	156865	1.61%
2025-12-16	12.04	12.06	0.51	4.42%	11.85	12.24	2433939	293573	2.95%
2025-12-15	11.55	11.55	-0.09	-0.77%	11.54	11.63	304651	35265	0.37%
2025-12-12	11.55	11.64	0.04	0.34%	11.51	11.67	530782	61460	0.64%