长虹美菱

000521
🏛️ 中国 →
7.13
最后更新: 2025-09-30
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 7.10 7.11 7.08 7.09 667.7K
09:35 7.09 7.09 7.07 7.09 490.0K
09:40 7.10 7.11 7.10 7.10 290.9K
09:45 7.10 7.12 7.10 7.11 182.8K
09:50 7.11 7.11 7.09 7.09 309.9K
09:55 7.09 7.11 7.09 7.10 126.2K
10:00 7.09 7.10 7.08 7.10 271.2K
10:05 7.09 7.10 7.08 7.10 592.6K
10:10 7.10 7.11 7.08 7.09 512.4K
10:15 7.10 7.11 7.09 7.10 565.7K
10:20 7.10 7.11 7.09 7.10 268.1K
10:25 7.10 7.11 7.09 7.10 367.6K
10:30 7.09 7.12 7.09 7.11 417.4K
10:35 7.10 7.12 7.10 7.11 324.5K
10:40 7.12 7.12 7.11 7.11 175.9K
10:45 7.12 7.13 7.11 7.13 393.2K
10:50 7.13 7.13 7.11 7.12 155.2K
10:55 7.12 7.12 7.10 7.10 156.6K
11:00 7.11 7.13 7.10 7.12 344.5K
11:05 7.12 7.12 7.11 7.11 173.3K
11:10 7.11 7.12 7.10 7.10 210.8K
11:15 7.11 7.12 7.09 7.09 243.5K
11:20 7.10 7.11 7.09 7.10 223.0K
11:25 7.10 7.11 7.09 7.11 57.5K
13:00 7.10 7.11 7.09 7.10 191.9K
13:05 7.10 7.10 7.09 7.10 97.8K
13:10 7.10 7.11 7.10 7.11 83.9K
13:15 7.11 7.11 7.10 7.10 30.7K
13:20 7.11 7.11 7.10 7.10 165.5K
13:25 7.10 7.10 7.09 7.09 580.2K
13:30 7.09 7.10 7.09 7.09 268.0K
13:35 7.09 7.10 7.09 7.09 186.5K
13:40 7.10 7.10 7.09 7.09 187.7K
13:45 7.10 7.10 7.09 7.10 691.1K
13:50 7.10 7.11 7.08 7.08 395.3K
13:55 7.09 7.09 7.08 7.09 421.6K
14:00 7.08 7.09 7.07 7.08 735.0K
14:05 7.08 7.09 7.07 7.08 333.0K
14:10 7.08 7.09 7.07 7.07 263.9K
14:15 7.07 7.09 7.07 7.09 410.6K
14:20 7.08 7.11 7.08 7.08 333.8K
14:25 7.08 7.10 7.08 7.10 387.2K
14:30 7.09 7.10 7.08 7.08 466.3K
14:35 7.09 7.10 7.08 7.09 324.1K
14:40 7.09 7.10 7.08 7.09 389.3K
14:45 7.10 7.12 7.09 7.11 453.8K
14:50 7.10 7.10 7.09 7.10 158.7K
14:55 7.10 7.10 7.09 7.09 140.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 7.18 7.18 7.10 7.13 7.5M
2025-09-29 7.10 7.16 7.01 7.15 11.1M
2025-09-26 7.10 7.13 7.07 7.10 15.3M
2025-09-25 7.20 7.21 7.08 7.12 12.7M
2025-09-24 7.12 7.22 7.07 7.21 11.8M
2025-09-23 7.19 7.19 7.03 7.14 15.5M
2025-09-22 7.39 7.40 7.13 7.18 21.4M
2025-09-19 7.43 7.47 7.36 7.40 12.7M
2025-09-18 7.58 7.62 7.41 7.48 16.3M
2025-09-17 7.49 7.60 7.43 7.59 20.4M
2025-09-16 7.37 7.50 7.34 7.49 14.1M
2025-09-15 7.40 7.42 7.33 7.38 12.1M
2025-09-12 7.50 7.52 7.37 7.38 19.9M
2025-09-11 7.50 7.53 7.40 7.53 10.3M
2025-09-10 7.56 7.58 7.43 7.46 10.1M
2025-09-09 7.56 7.59 7.49 7.56 10.9M
2025-09-08 7.49 7.59 7.43 7.58 14.6M
2025-09-05 7.42 7.48 7.35 7.48 15.1M
2025-09-04 7.32 7.48 7.30 7.41 24.2M
2025-09-03 7.49 7.52 7.32 7.33 15.8M
2025-09-02 7.56 7.58 7.39 7.47 16.0M
2025-09-01 7.70 7.73 7.52 7.56 20.8M
2025-08-29 7.66 7.93 7.62 7.68 46.0M
2025-08-28 7.63 7.70 7.46 7.66 20.5M
2025-08-27 7.91 7.93 7.65 7.66 28.6M
2025-08-26 7.95 8.01 7.90 7.92 21.7M
2025-08-25 7.92 8.03 7.84 7.97 34.7M
2025-08-22 8.05 8.10 7.85 7.90 38.6M
2025-08-21 7.60 8.18 7.55 8.13 69.4M
2025-08-20 7.69 7.70 7.60 7.67 26.2M
2025-08-19 7.38 7.70 7.37 7.63 38.9M
2025-08-18 7.33 7.40 7.32 7.38 18.4M
2025-08-15 7.22 7.34 7.19 7.32 16.3M
2025-08-14 7.30 7.34 7.19 7.21 16.3M
2025-08-13 7.32 7.33 7.26 7.30 13.7M
2025-08-12 7.32 7.37 7.27 7.29 17.2M
2025-08-11 7.29 7.33 7.26 7.32 13.6M
2025-08-08 7.26 7.30 7.24 7.27 8.6M
2025-08-07 7.33 7.34 7.25 7.27 12.3M
2025-08-06 7.28 7.35 7.25 7.33 13.5M
2025-08-05 7.27 7.30 7.24 7.28 12.5M
2025-08-04 7.28 7.30 7.22 7.26 13.8M
2025-08-01 7.28 7.34 7.27 7.30 9.4M
2025-07-31 7.42 7.44 7.26 7.26 18.9M
2025-07-30 7.43 7.47 7.39 7.43 16.0M
2025-07-29 7.56 7.57 7.39 7.45 16.1M
2025-07-28 7.62 7.71 7.54 7.57 17.2M
2025-07-25 7.61 7.72 7.59 7.63 13.9M
2025-07-24 7.58 7.62 7.52 7.61 14.2M
2025-07-23 7.55 7.71 7.52 7.58 21.7M
2025-07-22 7.53 7.60 7.43 7.59 24.4M
2025-07-21 7.30 7.51 7.28 7.50 31.9M
2025-07-18 7.30 7.32 7.23 7.31 18.8M
2025-07-17 7.30 7.33 7.25 7.30 17.5M
2025-07-16 7.30 7.36 7.27 7.29 12.0M
2025-07-15 7.35 7.35 7.25 7.27 16.0M
2025-07-14 7.25 7.38 7.24 7.35 20.7M
2025-07-11 7.27 7.29 7.22 7.24 18.8M
2025-07-10 7.25 7.33 7.24 7.28 12.9M
2025-07-09 7.37 7.39 7.25 7.27 20.3M
2025-07-08 7.38 7.45 7.30 7.39 30.1M
2025-07-07 7.34 7.48 7.17 7.39 46.2M
2025-07-04 7.18 7.26 7.13 7.15 15.0M
2025-07-03 7.17 7.28 7.10 7.13 27.5M
2025-07-02 6.95 7.24 6.93 7.21 39.6M
2025-07-01 6.94 6.95 6.90 6.95 10.0M
2025-06-30 6.93 6.96 6.90 6.94 11.0M
2025-06-27 6.90 7.00 6.90 6.93 14.3M
2025-06-26 6.97 6.98 6.90 6.90 14.5M
2025-06-25 6.93 6.98 6.91 6.97 12.2M
2025-06-24 6.83 6.95 6.83 6.94 13.0M
2025-06-23 6.75 6.85 6.72 6.83 8.4M
2025-06-20 6.82 6.88 6.78 6.83 9.5M
2025-06-19 6.96 6.96 6.82 6.84 12.4M
2025-06-18 7.00 7.01 6.93 6.96 7.9M
2025-06-17 7.00 7.04 6.97 7.01 10.3M
2025-06-16 6.99 7.02 6.95 6.97 11.3M
2025-06-13 7.13 7.17 6.95 7.00 27.7M
2025-06-12 7.26 7.32 7.16 7.23 20.0M
2025-06-11 7.33 7.34 7.21 7.27 30.5M
2025-06-10 7.54 7.81 7.53 7.71 40.4M
2025-06-09 7.51 7.55 7.45 7.53 17.4M
2025-06-06 7.40 7.50 7.38 7.49 14.1M
2025-06-05 7.46 7.46 7.37 7.39 11.7M
2025-06-04 7.33 7.40 7.32 7.38 10.4M
2025-06-03 7.39 7.42 7.30 7.33 15.1M
2025-05-30 7.57 7.57 7.42 7.43 10.4M
2025-05-29 7.54 7.62 7.51 7.57 8.3M
2025-05-28 7.46 7.59 7.44 7.55 12.1M
2025-05-27 7.58 7.59 7.42 7.44 13.8M
2025-05-26 7.61 7.64 7.54 7.60 8.6M
2025-05-23 7.73 7.77 7.61 7.61 10.5M
2025-05-22 7.84 7.87 7.73 7.73 8.2M
2025-05-21 7.90 7.95 7.83 7.86 8.9M
2025-05-20 7.85 7.95 7.81 7.93 11.7M
2025-05-19 7.69 7.94 7.67 7.87 18.5M
2025-05-16 7.61 7.75 7.59 7.69 9.6M
2025-05-15 7.76 7.77 7.63 7.63 11.1M
2025-05-14 7.82 7.83 7.72 7.78 11.3M
2025-05-13 7.95 7.95 7.79 7.81 11.5M
2025-05-12 7.81 7.91 7.81 7.87 12.6M
2025-05-09 7.84 7.92 7.73 7.81 17.8M
2025-05-08 7.71 7.79 7.65 7.75 12.7M
2025-05-07 7.67 7.77 7.64 7.69 19.2M
2025-05-06 7.51 7.60 7.49 7.60 13.8M
2025-04-30 7.66 7.69 7.48 7.49 19.6M
2025-04-29 7.64 7.72 7.61 7.65 8.4M
2025-04-28 7.72 7.77 7.56 7.66 13.3M
2025-04-25 7.76 7.78 7.73 7.75 10.8M
2025-04-24 7.74 7.89 7.69 7.71 15.2M
2025-04-23 7.84 7.87 7.72 7.75 16.8M
2025-04-22 7.91 7.95 7.80 7.81 15.0M
2025-04-21 7.67 7.84 7.61 7.82 14.7M
2025-04-18 7.76 7.79 7.60 7.67 17.4M
2025-04-17 7.70 7.94 7.66 7.74 17.4M
2025-04-16 7.80 7.83 7.67 7.73 16.6M
2025-04-15 7.47 7.83 7.35 7.83 42.4M
2025-04-14 7.51 7.55 7.40 7.43 18.5M
2025-04-11 7.40 7.59 7.40 7.44 23.6M
2025-04-10 7.29 7.70 7.26 7.53 56.0M
2025-04-09 6.74 7.03 6.38 7.02 31.1M
2025-04-08 6.92 7.11 6.80 6.88 34.6M
2025-04-07 7.40 7.42 7.06 7.06 34.8M
2025-04-03 8.09 8.10 7.80 7.84 51.8M
2025-04-02 8.23 8.38 8.16 8.28 17.6M
2025-04-01 8.32 8.35 8.23 8.24 23.3M
2025-03-31 8.46 8.55 8.22 8.31 32.5M
2025-03-28 8.41 8.56 8.38 8.50 33.9M
2025-03-27 8.44 8.65 8.39 8.41 53.7M
2025-03-26 8.28 8.51 8.18 8.46 43.7M
2025-03-25 8.28 8.45 8.25 8.30 29.2M
2025-03-24 8.20 8.37 8.16 8.30 33.2M
2025-03-21 8.18 8.32 8.14 8.18 20.5M
2025-03-20 8.37 8.39 8.20 8.21 24.9M
2025-03-19 8.33 8.43 8.22 8.37 37.3M
2025-03-18 8.23 8.54 8.10 8.38 49.6M
2025-03-17 8.18 8.39 8.14 8.19 49.4M
2025-03-14 7.87 8.09 7.86 8.09 43.5M
2025-03-13 7.91 7.97 7.81 7.87 19.4M
2025-03-12 7.99 8.03 7.90 7.90 23.7M
2025-03-11 7.83 8.06 7.78 7.99 33.9M
2025-03-10 7.84 7.89 7.82 7.86 12.1M
2025-03-07 7.93 7.93 7.82 7.87 22.7M
2025-03-06 7.90 7.97 7.85 7.96 24.2M
2025-03-05 7.93 7.94 7.86 7.90 18.0M
2025-03-04 7.94 8.03 7.85 7.93 25.8M
2025-03-03 8.09 8.13 7.93 8.02 34.2M
2025-02-28 8.08 8.36 8.02 8.19 53.3M
2025-02-27 7.92 8.11 7.91 8.07 33.6M
2025-02-26 7.81 7.99 7.81 7.93 18.8M
2025-02-25 7.89 7.90 7.80 7.81 18.5M
2025-02-24 7.90 7.98 7.86 7.95 17.4M
2025-02-21 7.99 8.00 7.85 7.92 20.1M
2025-02-20 7.94 8.05 7.93 7.95 14.3M
2025-02-19 7.90 7.95 7.89 7.94 18.3M
2025-02-18 8.11 8.12 7.91 7.92 23.4M
2025-02-17 8.22 8.24 8.08 8.15 29.6M
2025-02-14 8.05 8.42 8.00 8.27 53.7M
2025-02-13 7.94 8.16 7.91 8.05 39.6M
2025-02-12 7.96 8.03 7.89 7.95 23.5M
2025-02-11 8.03 8.10 7.95 8.01 22.8M
2025-02-10 7.96 8.05 7.89 8.01 21.1M
2025-02-07 7.88 8.03 7.86 7.96 27.1M
2025-02-06 7.80 7.91 7.62 7.91 27.7M
2025-02-05 7.96 7.97 7.79 7.82 19.5M
2025-01-27 7.95 8.07 7.91 7.92 17.8M
2025-01-24 7.89 7.91 7.80 7.91 14.3M
2025-01-23 7.95 8.03 7.88 7.88 17.9M
2025-01-22 8.03 8.05 7.87 7.88 20.3M
2025-01-21 8.22 8.24 8.03 8.09 17.2M
2025-01-20 8.18 8.32 8.10 8.16 21.3M
2025-01-17 8.14 8.29 8.09 8.12 17.9M
2025-01-16 8.05 8.33 8.05 8.19 31.2M
2025-01-15 8.09 8.14 7.97 8.00 16.2M
2025-01-14 7.87 8.10 7.86 8.10 21.0M
2025-01-13 7.85 7.93 7.78 7.86 17.6M
2025-01-10 8.41 8.46 8.00 8.00 34.7M
2025-01-09 8.50 8.58 8.40 8.45 34.2M
2025-01-08 8.20 8.63 8.16 8.63 63.2M
2025-01-07 8.16 8.35 8.06 8.25 23.3M
2025-01-06 7.96 8.23 7.77 8.21 34.3M
2025-01-03 8.08 8.30 7.98 7.99 30.9M
2025-01-02 8.14 8.41 7.94 8.05 26.7M