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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 5.57 5.63 5.55 5.63 11.8M
2023-12-28 5.52 5.60 5.48 5.58 22.6M
2023-12-27 5.48 5.55 5.46 5.54 7.1M
2023-12-26 5.55 5.56 5.45 5.46 9.0M
2023-12-25 5.64 5.66 5.52 5.55 12.5M
2023-12-22 5.66 5.73 5.60 5.66 16.7M
2023-12-21 5.60 5.66 5.54 5.66 10.1M
2023-12-20 5.67 5.69 5.59 5.59 12.0M
2023-12-19 5.68 5.69 5.61 5.66 10.4M
2023-12-18 5.78 5.78 5.66 5.70 14.7M
2023-12-15 5.83 5.86 5.74 5.76 10.6M
2023-12-14 5.86 5.90 5.79 5.81 10.0M
2023-12-13 5.91 5.92 5.83 5.84 7.2M
2023-12-12 5.90 5.93 5.84 5.91 8.6M
2023-12-11 5.86 5.91 5.79 5.88 9.2M
2023-12-08 5.96 5.99 5.85 5.86 11.2M
2023-12-07 5.98 6.00 5.91 5.94 9.5M
2023-12-06 5.96 6.00 5.94 5.98 12.6M
2023-12-05 6.10 6.12 5.99 5.99 11.2M
2023-12-04 6.12 6.15 6.07 6.08 10.4M
2023-12-01 6.07 6.17 6.05 6.11 11.3M
2023-11-30 6.11 6.13 6.04 6.08 8.8M
2023-11-29 6.16 6.20 6.10 6.12 10.5M
2023-11-28 6.16 6.19 6.11 6.16 10.6M
2023-11-27 6.24 6.27 6.14 6.18 12.6M
2023-11-24 6.25 6.29 6.18 6.22 12.2M
2023-11-23 6.23 6.28 6.19 6.28 10.6M
2023-11-22 6.30 6.30 6.19 6.22 16.3M
2023-11-21 6.38 6.40 6.28 6.30 23.7M
2023-11-20 6.32 6.45 6.28 6.40 30.1M
2023-11-17 6.29 6.41 6.23 6.33 34.9M
2023-11-16 6.24 6.35 6.14 6.26 50.8M
2023-11-15 6.04 6.61 6.03 6.35 68.9M
2023-11-14 6.05 6.06 5.99 6.01 16.4M
2023-11-13 6.18 6.19 6.00 6.06 17.2M
2023-11-10 6.14 6.17 6.07 6.14 8.5M
2023-11-09 6.16 6.18 6.09 6.12 11.2M
2023-11-08 6.11 6.20 6.06 6.17 16.4M
2023-11-07 6.07 6.16 6.03 6.12 16.1M
2023-11-06 5.95 6.08 5.93 6.06 19.5M
2023-11-03 5.85 6.01 5.84 5.94 13.6M
2023-11-02 5.89 5.94 5.80 5.85 13.5M
2023-11-01 5.87 5.98 5.86 5.90 18.8M
2023-10-31 5.93 5.98 5.81 5.88 16.6M
2023-10-30 5.96 6.02 5.86 5.94 19.3M
2023-10-27 5.88 6.05 5.84 6.00 16.5M
2023-10-26 5.79 5.90 5.69 5.89 18.9M
2023-10-25 5.75 5.85 5.71 5.81 18.6M
2023-10-24 5.67 5.76 5.55 5.67 22.3M
2023-10-23 5.71 5.77 5.55 5.59 17.8M
2023-10-20 5.85 5.88 5.70 5.75 18.7M
2023-10-19 5.82 6.01 5.78 5.88 21.9M
2023-10-18 5.92 5.93 5.80 5.87 16.9M
2023-10-17 5.86 5.95 5.74 5.93 26.5M
2023-10-16 5.66 5.86 5.55 5.81 26.1M
2023-10-13 6.00 6.01 5.80 5.86 21.5M
2023-10-12 5.84 6.07 5.80 6.04 25.7M
2023-10-11 5.90 6.01 5.79 5.81 19.1M
2023-10-10 6.20 6.20 5.82 5.90 34.7M
2023-10-09 6.17 6.23 6.13 6.19 19.4M
2023-09-28 6.11 6.20 6.09 6.16 16.9M
2023-09-27 6.04 6.16 5.98 6.12 17.8M
2023-09-26 6.07 6.07 5.99 6.00 14.5M
2023-09-25 6.11 6.11 6.00 6.07 15.2M
2023-09-22 6.00 6.12 5.94 6.11 14.8M
2023-09-21 6.04 6.05 5.94 5.97 10.4M
2023-09-20 6.00 6.11 6.00 6.03 11.7M
2023-09-19 6.10 6.10 5.98 6.01 10.0M
2023-09-18 6.06 6.14 5.98 6.10 13.6M
2023-09-15 6.11 6.13 6.03 6.06 9.3M
2023-09-14 6.11 6.12 6.04 6.08 10.5M
2023-09-13 6.15 6.23 6.07 6.13 12.4M
2023-09-12 6.15 6.22 6.09 6.19 13.2M
2023-09-11 6.03 6.17 5.98 6.16 14.9M
2023-09-08 6.04 6.06 5.96 6.02 10.7M
2023-09-07 6.19 6.19 6.02 6.04 17.0M
2023-09-06 6.28 6.28 6.16 6.19 10.9M
2023-09-05 6.25 6.34 6.21 6.24 14.7M
2023-09-04 6.17 6.29 6.16 6.29 23.5M
2023-09-01 6.09 6.21 6.07 6.16 23.3M
2023-08-31 6.18 6.26 6.05 6.07 16.9M
2023-08-30 6.11 6.25 6.08 6.16 18.9M
2023-08-29 5.95 6.11 5.86 6.10 20.5M
2023-08-28 6.15 6.17 5.94 5.98 26.3M
2023-08-25 6.04 6.04 5.88 5.90 19.4M
2023-08-24 6.00 6.10 5.99 6.05 17.6M
2023-08-23 6.12 6.13 5.97 5.98 19.5M
2023-08-22 6.14 6.15 6.00 6.14 23.9M
2023-08-21 6.13 6.25 6.09 6.11 35.7M
2023-08-18 6.40 6.44 6.07 6.09 67.3M
2023-08-17 6.22 6.53 6.19 6.50 30.6M
2023-08-16 6.27 6.29 6.20 6.23 11.0M
2023-08-15 6.27 6.34 6.18 6.26 20.2M
2023-08-14 6.12 6.28 6.06 6.25 22.3M
2023-08-11 6.42 6.42 6.16 6.18 26.6M
2023-08-10 6.47 6.48 6.37 6.39 19.3M
2023-08-09 6.59 6.60 6.46 6.47 18.3M
2023-08-08 6.62 6.72 6.54 6.62 21.0M
2023-08-07 6.61 6.68 6.57 6.63 16.8M
2023-08-04 6.57 6.69 6.55 6.61 17.2M
2023-08-03 6.53 6.65 6.52 6.59 16.6M
2023-08-02 6.60 6.65 6.48 6.56 20.9M
2023-08-01 6.55 6.63 6.48 6.59 25.8M
2023-07-31 6.65 6.67 6.48 6.55 32.1M
2023-07-28 6.60 6.71 6.54 6.63 21.5M
2023-07-27 6.81 6.84 6.58 6.61 20.4M
2023-07-26 6.92 6.94 6.79 6.81 18.2M
2023-07-25 6.89 6.98 6.85 6.94 26.6M
2023-07-24 6.98 7.02 6.80 6.84 28.3M
2023-07-21 7.11 7.19 6.98 7.02 23.8M
2023-07-20 7.29 7.48 7.11 7.12 30.2M
2023-07-19 7.25 7.37 7.17 7.25 27.7M
2023-07-18 7.07 7.44 6.89 7.24 73.3M
2023-07-17 7.29 7.35 6.93 7.02 106.4M
2023-07-14 7.04 7.10 6.66 6.68 38.2M
2023-07-13 7.13 7.18 7.00 7.05 18.3M
2023-07-12 7.34 7.37 7.09 7.12 16.8M
2023-07-11 7.32 7.40 7.24 7.33 12.7M
2023-07-10 7.46 7.56 7.25 7.29 22.3M
2023-07-07 7.49 7.50 7.29 7.38 14.6M
2023-07-06 7.49 7.68 7.42 7.49 17.7M
2023-07-05 7.56 7.74 7.45 7.56 19.8M
2023-07-04 7.61 7.84 7.49 7.58 25.0M
2023-07-03 7.70 7.74 7.43 7.68 36.2M
2023-06-30 7.76 8.24 7.47 7.64 62.1M
2023-06-29 7.45 7.63 7.30 7.57 26.8M
2023-06-28 7.45 7.50 7.05 7.49 27.3M
2023-06-27 7.00 7.48 7.00 7.42 34.6M
2023-06-26 7.07 7.39 7.00 7.01 18.3M
2023-06-21 7.27 7.42 7.12 7.14 19.2M
2023-06-20 7.13 7.63 7.10 7.30 38.8M
2023-06-19 7.23 7.26 7.03 7.10 22.8M
2023-06-16 7.30 7.38 7.10 7.23 19.2M
2023-06-15 7.23 7.64 7.20 7.41 30.4M
2023-06-14 7.06 7.29 6.88 7.24 31.0M
2023-06-13 7.64 7.70 6.88 7.09 61.8M
2023-06-12 7.38 7.75 7.27 7.64 27.2M
2023-06-09 7.39 7.65 7.26 7.35 24.8M
2023-06-08 7.23 7.41 7.15 7.32 13.9M
2023-06-07 7.36 7.43 7.20 7.25 14.3M
2023-06-06 7.50 7.55 7.33 7.35 18.4M
2023-06-05 7.45 7.59 7.33 7.49 26.1M
2023-06-02 7.25 7.47 7.25 7.45 21.8M
2023-06-01 7.30 7.46 7.23 7.27 14.1M
2023-05-31 7.37 7.52 7.23 7.33 25.4M
2023-05-30 7.39 7.40 7.17 7.34 16.9M
2023-05-29 7.21 7.53 7.17 7.33 26.6M
2023-05-26 7.10 7.19 6.96 7.16 13.1M
2023-05-25 7.05 7.18 6.98 7.07 13.7M
2023-05-24 7.17 7.32 7.03 7.14 16.2M
2023-05-23 7.30 7.42 7.22 7.26 17.2M
2023-05-22 7.29 7.42 7.09 7.31 25.1M
2023-05-19 7.03 7.68 7.00 7.30 42.9M
2023-05-18 6.90 7.12 6.85 7.03 19.4M
2023-05-17 6.88 6.96 6.86 6.91 13.2M
2023-05-16 7.05 7.19 6.90 6.91 15.7M
2023-05-15 7.15 7.19 6.91 7.07 21.9M
2023-05-12 7.08 7.34 7.01 7.14 22.7M
2023-05-11 7.29 7.29 7.07 7.14 24.8M
2023-05-10 7.25 7.44 7.15 7.33 31.1M
2023-05-09 7.17 7.55 7.12 7.30 43.9M
2023-05-08 7.35 7.44 7.16 7.24 43.7M
2023-05-05 7.51 7.63 7.14 7.36 57.4M
2023-05-04 7.30 7.67 7.23 7.63 79.5M
2023-04-28 7.06 7.29 7.00 7.21 53.8M
2023-04-27 7.33 7.44 7.04 7.16 83.9M
2023-04-26 7.81 8.02 7.39 7.68 105.7M
2023-04-25 7.08 7.79 6.84 7.79 97.4M
2023-04-24 7.09 7.27 6.97 7.08 69.8M
2023-04-21 7.04 7.29 6.85 6.91 85.3M
2023-04-20 6.56 7.15 6.35 7.13 139.1M
2023-04-19 6.12 6.62 6.08 6.50 127.5M
2023-04-18 5.69 6.34 5.59 6.25 164.5M
2023-04-17 5.79 5.79 5.61 5.79 94.3M
2023-04-14 5.28 5.31 5.22 5.26 9.9M
2023-04-13 5.32 5.37 5.25 5.28 9.6M
2023-04-12 5.36 5.39 5.28 5.33 11.2M
2023-04-11 5.26 5.38 5.23 5.37 18.1M
2023-04-10 5.42 5.44 5.18 5.24 28.6M
2023-04-07 5.53 5.56 5.43 5.45 15.1M
2023-04-06 5.59 5.63 5.52 5.52 17.5M
2023-04-04 5.77 5.80 5.58 5.62 23.2M
2023-04-03 5.42 5.82 5.39 5.78 36.8M
2023-03-31 5.20 5.45 5.18 5.42 28.2M
2023-03-30 5.17 5.21 5.08 5.17 14.5M
2023-03-29 5.20 5.39 5.15 5.18 16.9M
2023-03-28 5.13 5.25 5.06 5.19 14.7M
2023-03-27 5.13 5.19 5.07 5.11 14.0M
2023-03-24 4.99 5.13 4.93 5.06 12.6M
2023-03-23 4.94 5.02 4.92 4.96 8.6M
2023-03-22 4.92 4.98 4.91 4.97 8.7M
2023-03-21 4.88 4.93 4.84 4.93 7.5M
2023-03-20 4.85 4.92 4.81 4.85 12.5M
2023-03-17 4.86 4.92 4.80 4.83 12.3M
2023-03-16 4.92 4.95 4.81 4.82 10.3M
2023-03-15 4.83 4.95 4.83 4.91 10.1M
2023-03-14 4.94 4.94 4.74 4.80 11.7M
2023-03-13 4.91 4.98 4.88 4.95 9.8M
2023-03-10 5.12 5.12 4.91 4.91 11.9M
2023-03-09 5.12 5.16 5.04 5.09 8.5M
2023-03-08 5.10 5.15 5.07 5.12 9.8M
2023-03-07 5.20 5.23 5.10 5.10 10.3M
2023-03-06 5.19 5.25 5.14 5.17 11.7M
2023-03-03 5.16 5.21 5.15 5.18 9.6M
2023-03-02 5.22 5.25 5.16 5.18 8.8M
2023-03-01 5.23 5.26 5.17 5.22 11.0M
2023-02-28 5.20 5.24 5.15 5.23 12.4M
2023-02-27 5.15 5.29 5.10 5.19 15.8M
2023-02-24 5.20 5.23 5.10 5.15 13.3M
2023-02-23 5.22 5.26 5.16 5.20 12.1M
2023-02-22 5.15 5.22 5.12 5.21 13.4M
2023-02-21 5.15 5.19 5.09 5.19 18.3M
2023-02-20 4.89 5.15 4.88 5.14 30.4M
2023-02-17 4.85 4.95 4.83 4.88 15.5M
2023-02-16 4.95 4.97 4.81 4.83 15.8M
2023-02-15 4.92 4.98 4.89 4.94 12.3M
2023-02-14 4.90 4.95 4.86 4.93 16.0M
2023-02-13 4.90 4.91 4.82 4.88 18.5M
2023-02-10 5.00 5.00 4.89 4.90 21.2M
2023-02-09 4.89 4.99 4.87 4.97 22.4M
2023-02-08 5.01 5.01 4.87 4.89 20.7M
2023-02-07 4.90 5.02 4.88 4.98 21.9M
2023-02-06 4.86 4.94 4.84 4.91 20.6M
2023-02-03 4.82 4.91 4.80 4.89 24.0M
2023-02-02 4.76 4.91 4.74 4.84 32.7M
2023-02-01 4.73 4.77 4.67 4.76 21.8M
2023-01-31 4.64 4.76 4.64 4.74 22.7M
2023-01-30 4.63 4.72 4.62 4.66 21.4M
2023-01-20 4.58 4.63 4.56 4.59 18.1M
2023-01-19 4.70 4.70 4.54 4.56 21.7M
2023-01-18 4.63 4.72 4.60 4.66 34.8M
2023-01-17 4.56 4.59 4.51 4.57 19.5M
2023-01-16 4.57 4.58 4.47 4.53 27.2M
2023-01-13 4.47 4.60 4.46 4.58 30.5M
2023-01-12 4.45 4.54 4.41 4.48 22.3M
2023-01-11 4.35 4.54 4.34 4.45 46.0M
2023-01-10 4.34 4.43 4.27 4.35 31.7M
2023-01-09 4.32 4.43 4.29 4.37 24.2M
2023-01-06 4.40 4.41 4.30 4.31 18.2M
2023-01-05 4.44 4.45 4.35 4.38 24.8M
2023-01-04 4.30 4.46 4.27 4.39 42.3M
2023-01-03 4.21 4.28 4.19 4.27 22.0M