长安汽车

000625
🏛️ 中国 →
12.28
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 12.07 12.11 12.05 12.09 4,219.3K
09:35 12.10 12.14 12.09 12.14 2,646.8K
09:40 12.14 12.14 12.11 12.13 2,786.2K
09:45 12.13 12.18 12.13 12.16 3,220.6K
09:50 12.16 12.17 12.15 12.15 2,096.9K
09:55 12.15 12.16 12.14 12.16 1,182.8K
10:00 12.15 12.16 12.14 12.15 1,001.2K
10:05 12.14 12.15 12.13 12.13 1,061.4K
10:10 12.13 12.14 12.12 12.13 1,409.9K
10:15 12.12 12.15 12.12 12.15 1,501.2K
10:20 12.15 12.15 12.12 12.13 471.3K
10:25 12.13 12.14 12.13 12.13 450.4K
10:30 12.14 12.15 12.13 12.15 779.3K
10:35 12.15 12.15 12.13 12.13 578.1K
10:40 12.13 12.14 12.12 12.12 567.0K
10:45 12.13 12.14 12.12 12.14 377.4K
10:50 12.14 12.14 12.13 12.13 263.1K
10:55 12.13 12.15 12.13 12.15 757.9K
11:00 12.15 12.15 12.14 12.15 874.6K
11:05 12.14 12.15 12.13 12.14 455.0K
11:10 12.13 12.14 12.12 12.12 900.6K
11:15 12.12 12.13 12.12 12.13 989.1K
11:20 12.12 12.13 12.11 12.12 1,307.2K
11:25 12.12 12.14 12.12 12.13 957.3K
11:30 12.13 12.13 12.13 12.13 5.6K
13:00 12.14 12.14 12.12 12.13 2,242.8K
13:05 12.12 12.13 12.11 12.12 1,664.0K
13:10 12.13 12.13 12.11 12.11 537.8K
13:15 12.11 12.13 12.11 12.12 881.8K
13:20 12.13 12.13 12.12 12.12 478.1K
13:25 12.12 12.14 12.12 12.14 466.5K
13:30 12.14 12.14 12.12 12.13 561.7K
13:35 12.13 12.14 12.12 12.12 947.9K
13:40 12.13 12.13 12.12 12.12 897.0K
13:45 12.13 12.14 12.12 12.13 793.1K
13:50 12.14 12.15 12.13 12.15 1,986.6K
13:55 12.14 12.15 12.13 12.14 1,124.0K
14:00 12.14 12.15 12.13 12.13 1,116.1K
14:05 12.13 12.14 12.12 12.13 972.2K
14:10 12.13 12.13 12.12 12.12 455.4K
14:15 12.12 12.14 12.12 12.14 833.7K
14:20 12.14 12.14 12.13 12.14 373.7K
14:25 12.13 12.14 12.13 12.13 922.1K
14:30 12.14 12.14 12.13 12.14 981.7K
14:35 12.13 12.15 12.13 12.14 727.8K
14:40 12.15 12.15 12.14 12.15 2,012.0K
14:45 12.16 12.16 12.15 12.15 1,150.8K
14:50 12.16 12.17 12.15 12.17 1,923.4K
14:55 12.17 12.18 12.16 12.17 1,385.3K
15:40 12.17 12.17 12.17 12.17 732.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 12.05 12.50 12.00 12.28 140.2M
2025-09-25 12.14 12.15 12.06 12.08 62.3M
2025-09-24 12.08 12.18 12.04 12.17 57.0M
2025-09-23 12.18 12.19 12.02 12.11 77.4M
2025-09-22 12.22 12.24 12.15 12.19 62.3M
2025-09-19 12.30 12.33 12.20 12.25 79.9M
2025-09-18 12.43 12.50 12.26 12.30 127.6M
2025-09-17 12.43 12.47 12.35 12.44 86.7M
2025-09-16 12.50 12.52 12.38 12.45 85.8M
2025-09-15 12.50 12.56 12.48 12.53 91.2M
2025-09-12 12.52 12.56 12.43 12.45 100.0M
2025-09-11 12.56 12.60 12.44 12.57 101.0M
2025-09-10 12.57 12.77 12.49 12.62 147.8M
2025-09-09 12.39 12.74 12.37 12.58 176.3M
2025-09-08 12.50 12.53 12.36 12.41 112.1M
2025-09-05 12.33 12.46 12.28 12.46 80.6M
2025-09-04 12.32 12.38 12.25 12.34 91.1M
2025-09-03 12.48 12.51 12.30 12.32 94.3M
2025-09-02 12.50 12.54 12.33 12.43 106.0M
2025-09-01 12.57 12.57 12.38 12.46 157.1M
2025-08-29 12.66 12.78 12.54 12.57 177.8M
2025-08-28 12.71 12.78 12.42 12.70 165.8M
2025-08-27 13.09 13.22 12.75 12.75 248.1M
2025-08-26 13.09 13.14 13.01 13.09 122.3M
2025-08-25 13.17 13.17 13.00 13.10 197.6M
2025-08-22 13.08 13.18 13.08 13.18 109.8M
2025-08-21 13.19 13.21 13.06 13.10 109.7M
2025-08-20 12.92 13.19 12.88 13.19 166.5M
2025-08-19 13.05 13.06 12.92 12.97 88.9M
2025-08-18 12.91 13.14 12.90 13.05 131.1M
2025-08-15 12.84 12.98 12.82 12.93 74.9M
2025-08-14 13.08 13.09 12.85 12.88 86.9M
2025-08-13 13.07 13.12 13.01 13.03 97.2M
2025-08-12 13.05 13.20 12.98 13.05 110.2M
2025-08-11 12.83 12.98 12.80 12.95 78.1M
2025-08-08 12.85 12.85 12.78 12.79 50.2M
2025-08-07 12.94 12.98 12.85 12.87 61.0M
2025-08-06 12.93 12.95 12.83 12.91 66.9M
2025-08-05 12.91 12.95 12.85 12.92 56.7M
2025-08-04 12.78 12.92 12.68 12.91 69.6M
2025-08-01 12.86 13.00 12.76 12.82 81.2M
2025-07-31 13.20 13.20 12.80 12.86 150.0M
2025-07-30 13.47 13.62 13.12 13.22 219.7M
2025-07-29 13.40 13.40 13.05 13.27 163.0M
2025-07-28 13.01 13.42 12.95 13.37 206.0M
2025-07-25 12.87 13.10 12.81 12.95 122.5M
2025-07-24 12.69 12.84 12.67 12.84 92.5M
2025-07-23 12.83 12.85 12.64 12.65 102.3M
2025-07-22 12.96 13.02 12.88 13.01 76.4M
2025-07-21 12.86 12.98 12.86 12.98 69.2M
2025-07-18 12.82 12.86 12.79 12.85 47.4M
2025-07-17 12.80 12.84 12.76 12.84 57.7M
2025-07-16 12.75 12.88 12.73 12.80 63.3M
2025-07-15 12.74 12.83 12.66 12.72 52.5M
2025-07-14 12.78 12.80 12.73 12.74 36.8M
2025-07-11 12.72 12.83 12.68 12.78 58.1M
2025-07-10 12.76 12.79 12.68 12.74 44.0M
2025-07-09 12.76 12.86 12.71 12.76 73.5M
2025-07-08 12.57 12.73 12.55 12.71 42.2M
2025-07-07 12.63 12.64 12.57 12.59 31.3M
2025-07-04 12.71 12.71 12.62 12.63 42.6M
2025-07-03 12.71 12.74 12.67 12.72 37.8M
2025-07-02 12.74 12.82 12.66 12.71 47.8M
2025-07-01 12.77 12.87 12.69 12.74 52.5M
2025-06-30 12.70 12.76 12.66 12.76 46.0M
2025-06-27 12.79 12.85 12.66 12.70 64.6M
2025-06-26 12.80 12.91 12.70 12.75 87.0M
2025-06-25 12.62 12.85 12.58 12.80 94.7M
2025-06-24 12.53 12.63 12.53 12.61 57.5M
2025-06-23 12.35 12.46 12.24 12.44 37.4M
2025-06-20 12.39 12.47 12.37 12.40 31.1M
2025-06-19 12.57 12.57 12.40 12.42 45.4M
2025-06-18 12.58 12.62 12.50 12.57 39.0M
2025-06-17 12.74 12.74 12.56 12.62 57.8M
2025-06-16 12.86 12.96 12.70 12.74 81.3M
2025-06-13 12.86 13.09 12.78 12.93 169.7M
2025-06-12 12.79 12.95 12.73 12.91 71.0M
2025-06-11 12.81 12.93 12.80 12.84 53.3M
2025-06-10 13.00 13.01 12.72 12.80 83.8M
2025-06-09 12.86 13.07 12.76 13.04 114.1M
2025-06-06 13.20 13.20 12.76 12.84 137.5M
2025-06-05 12.76 13.28 12.55 12.98 227.1M
2025-06-04 12.66 12.70 12.53 12.56 43.1M
2025-06-03 12.32 12.65 12.26 12.59 101.9M
2025-05-30 12.45 12.47 12.33 12.35 49.1M
2025-05-29 12.30 12.59 12.28 12.53 81.9M
2025-05-28 12.37 12.52 12.28 12.30 56.0M
2025-05-27 12.41 12.48 12.31 12.35 58.1M
2025-05-26 12.72 12.73 12.45 12.48 108.1M
2025-05-23 12.70 13.03 12.65 12.81 174.4M
2025-05-22 12.54 12.86 12.47 12.70 129.3M
2025-05-21 12.51 12.64 12.47 12.55 60.2M
2025-05-20 12.36 12.73 12.34 12.59 102.8M
2025-05-19 12.41 12.44 12.30 12.37 31.3M
2025-05-16 12.22 12.43 12.21 12.37 39.2M
2025-05-15 12.45 12.46 12.25 12.25 44.9M
2025-05-14 12.44 12.47 12.34 12.45 40.0M
2025-05-13 12.58 12.60 12.41 12.44 43.2M
2025-05-12 12.40 12.47 12.40 12.46 43.9M
2025-05-09 12.44 12.45 12.32 12.34 33.7M
2025-05-08 12.35 12.48 12.33 12.44 42.5M
2025-05-07 12.50 12.54 12.35 12.41 49.1M
2025-05-06 12.28 12.40 12.24 12.39 48.7M
2025-04-30 12.10 12.28 12.09 12.25 43.3M
2025-04-29 12.19 12.21 12.08 12.08 37.7M
2025-04-28 12.35 12.36 12.18 12.18 44.1M
2025-04-25 12.34 12.45 12.28 12.35 42.9M
2025-04-24 12.42 12.43 12.29 12.30 35.3M
2025-04-23 12.45 12.51 12.38 12.42 35.9M
2025-04-22 12.39 12.45 12.35 12.38 30.5M
2025-04-21 12.31 12.41 12.29 12.39 30.5M
2025-04-18 12.31 12.40 12.27 12.37 29.4M
2025-04-17 12.40 12.47 12.37 12.37 34.2M
2025-04-16 12.43 12.50 12.28 12.47 45.8M
2025-04-15 12.59 12.63 12.42 12.46 46.0M
2025-04-14 12.49 12.75 12.42 12.58 91.0M
2025-04-11 12.12 12.39 12.05 12.31 78.8M
2025-04-10 12.07 12.28 12.03 12.20 89.9M
2025-04-09 11.62 11.95 11.32 11.92 115.0M
2025-04-08 11.49 11.85 11.49 11.74 104.5M
2025-04-07 12.12 12.40 11.59 11.59 157.3M
2025-04-03 12.87 12.96 12.84 12.88 48.4M
2025-04-02 13.01 13.08 12.87 12.97 61.8M
2025-04-01 12.95 13.14 12.91 13.04 71.5M
2025-03-31 13.12 13.18 12.93 13.03 104.0M
2025-03-28 12.85 13.11 12.85 12.92 68.1M
2025-03-27 12.89 13.01 12.81 12.90 47.8M
2025-03-26 12.85 12.98 12.83 12.93 47.4M
2025-03-25 12.88 12.93 12.82 12.87 43.9M
2025-03-24 12.92 12.95 12.72 12.90 67.9M
2025-03-21 13.08 13.10 12.90 12.91 91.7M
2025-03-20 13.16 13.20 13.05 13.11 65.7M
2025-03-19 13.23 13.24 13.14 13.16 73.2M
2025-03-18 13.20 13.42 13.14 13.29 125.2M
2025-03-17 13.16 13.21 13.11 13.15 65.1M
2025-03-14 12.97 13.18 12.94 13.15 87.7M
2025-03-13 13.08 13.11 12.93 12.98 67.4M
2025-03-12 13.07 13.28 13.06 13.15 97.5M
2025-03-11 12.89 13.00 12.86 13.00 55.1M
2025-03-10 13.09 13.12 12.95 13.02 56.6M
2025-03-07 13.10 13.20 13.01 13.06 70.8M
2025-03-06 13.05 13.16 13.04 13.12 78.9M
2025-03-05 12.97 13.08 12.91 12.97 52.2M
2025-03-04 12.90 13.00 12.86 13.00 51.8M
2025-03-03 12.93 13.15 12.83 13.00 81.1M
2025-02-28 13.30 13.36 12.90 12.92 117.5M
2025-02-27 13.41 13.55 13.28 13.37 97.0M
2025-02-26 13.42 13.43 13.32 13.39 83.1M
2025-02-25 13.21 13.53 13.15 13.43 121.5M
2025-02-24 13.29 13.48 13.23 13.33 95.6M
2025-02-21 13.26 13.33 13.18 13.32 96.9M
2025-02-20 13.30 13.33 13.20 13.28 74.6M
2025-02-19 13.23 13.39 13.21 13.34 82.0M
2025-02-18 13.49 13.49 13.21 13.25 101.2M
2025-02-17 13.61 13.65 13.45 13.53 108.5M
2025-02-14 13.45 13.72 13.45 13.61 133.2M
2025-02-13 13.72 13.75 13.44 13.45 125.9M
2025-02-12 13.55 13.71 13.48 13.70 140.7M
2025-02-11 14.28 14.28 13.65 13.68 242.6M
2025-02-10 14.70 14.70 13.99 14.18 405.9M
2025-02-07 13.48 13.68 13.30 13.54 240.4M
2025-02-06 12.69 13.20 12.58 13.16 153.9M
2025-02-05 12.61 12.78 12.58 12.69 82.4M
2025-01-27 12.65 12.79 12.55 12.55 56.2M
2025-01-24 12.53 12.65 12.41 12.60 64.7M
2025-01-23 12.75 12.85 12.53 12.53 78.7M
2025-01-22 12.66 12.68 12.53 12.61 52.9M
2025-01-21 12.84 12.87 12.66 12.72 51.1M
2025-01-20 12.88 12.95 12.75 12.79 67.1M
2025-01-17 12.80 12.87 12.75 12.77 62.6M
2025-01-16 12.70 12.93 12.70 12.87 92.1M
2025-01-15 12.80 12.80 12.63 12.66 71.9M
2025-01-14 12.44 12.88 12.42 12.83 114.0M
2025-01-13 12.30 12.48 12.25 12.40 54.8M
2025-01-10 12.65 12.71 12.41 12.41 69.0M
2025-01-09 12.60 12.73 12.57 12.67 53.9M
2025-01-08 12.83 12.83 12.45 12.67 91.5M
2025-01-07 12.71 12.85 12.64 12.85 61.9M
2025-01-06 12.75 12.83 12.63 12.71 64.9M
2025-01-03 13.03 13.05 12.73 12.75 94.7M
2025-01-02 13.37 13.39 12.88 12.97 132.4M