证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

长安汽车(000625)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-24 15.45 15.51 14.39 14.50 465616 6979094 -0.95 -6.15%
2009-11-23 14.96 15.49 14.78 15.45 416569 6294068 0.49 3.27%
2009-11-20 14.82 15.10 14.70 14.96 232058 3467898 0.03 0.20%
2009-11-19 15.00 15.03 14.64 14.93 260465 3853455 -0.07 -0.47%
2009-11-18 14.99 15.20 14.80 15.00 233043 3491228 0.02 0.13%
2009-11-17 15.35 15.36 14.79 14.98 353528 5294978 -0.36 -2.35%
2009-11-16 15.27 15.70 15.07 15.34 432742 6673481 0.09 0.59%
2009-11-13 15.02 15.35 14.75 15.25 395395 5942843 -0.12 -0.78%
2009-11-12 15.80 16.33 15.21 15.37 858788 13540689 -0.05 -0.32%
2009-11-11 15.42 15.42 15.00 15.42 644454 9923707 1.40 9.99%
2009-11-05 14.00 14.15 13.59 14.02 280760 3892237 0.02 0.14%
2009-11-04 14.00 14.48 13.86 14.00 209494 2964242 -0.04 -0.28%
2009-11-03 14.03 14.62 13.84 14.04 300077 4254964 0.02 0.14%
2009-11-02 12.70 14.25 12.57 14.02 396989 5406509 0.97 7.43%
2009-10-30 13.31 13.47 12.95 13.05 375126 4955758 -0.07 -0.53%
2009-10-29 12.78 13.50 12.65 13.12 405358 5350268 0.12 0.92%
2009-10-28 12.66 13.10 12.30 13.00 344087 4403677 0.34 2.69%
2009-10-27 12.60 13.33 12.50 12.66 463318 6021386 -0.09 -0.71%
2009-10-26 11.83 12.96 11.83 12.75 479360 5919905 0.92 7.78%
2009-10-23 11.50 12.09 11.50 11.83 291833 3480669 0.35 3.05%
2009-10-22 11.49 11.68 11.42 11.48 143131 1652343 -0.12 -1.03%
2009-10-21 12.06 12.08 11.60 11.60 321233 3811613 -0.20 -1.70%
2009-10-20 11.72 11.97 11.61 11.80 339878 4008203 0.06 0.51%
2009-10-19 11.18 11.88 11.15 11.74 376893 4353891 0.49 4.36%
2009-10-16 11.45 11.49 11.01 11.25 162057 1808771 -0.15 -1.32%
2009-10-15 11.24 11.55 11.15 11.40 243581 2757216 0.19 1.70%
2009-10-14 11.50 11.57 11.08 11.21 258112 2919915 -0.10 -0.88%
2009-10-13 11.14 11.46 11.01 11.31 230990 2604002 0.18 1.62%
2009-10-12 10.70 11.45 10.68 11.13 316343 3520520 0.49 4.61%
2009-10-09 10.50 10.67 10.35 10.64 103369 1093049 0.48 4.72%
2009-09-30 10.10 10.26 10.05 10.16 88211 896663 0.23 2.32%
2009-09-29 9.83 10.09 9.75 9.93 113289 1126571 -0.05 -0.50%
2009-09-28 10.50 10.66 9.86 9.98 131753 1351109 -0.46 -4.41%
2009-09-25 10.57 10.68 10.34 10.44 96397 1014133 -0.06 -0.57%
2009-09-24 10.33 10.71 10.20 10.50 166570 1743432 0.06 0.57%
2009-09-23 11.00 11.12 10.30 10.44 287508 3069961 -0.56 -5.09%
N 2009-09-22 11.25 11.77 10.99 11.00 441935 5060714 -0.32 -2.83%
2009-09-21 10.74 11.35 10.46 11.32 251860 2733180 0.46 4.24%
2009-09-18 11.32 11.40 10.68 10.86 301562 3346539 -0.39 -3.47%
N 2009-09-17 10.84 11.25 10.77 11.25 316217 3499662 0.40 3.69%
2009-09-16 11.03 11.12 10.67 10.85 203787 2214239 -0.29 -2.60%
2009-09-15 10.93 11.28 10.80 11.14 248125 2725084 0.21 1.92%
2009-09-14 10.99 11.05 10.71 10.93 170125 1852619 0.23 2.15%
N 2009-09-11 10.60 11.07 10.60 10.70 218654 2368276 0.16 1.52%
2009-09-10 10.96 10.96 10.52 10.54 226035 2412141 -0.46 -4.18%
2009-09-09 11.06 11.45 10.91 11.00 388703 4335055 -0.03 -0.27%
N 2009-09-08 10.50 11.15 10.32 11.03 356484 3896652 0.39 3.67%
N 2009-09-07 10.66 10.79 10.36 10.64 276145 2928073 0.06 0.57%
N 2009-09-04 10.25 10.75 10.15 10.58 324270 3401996 0.33 3.22%
N 2009-09-03 9.41 10.28 9.40 10.25 203114 2038035 0.71 7.44%
2009-09-02 9.34 9.68 9.18 9.54 126036 1199065 0.14 1.49%
N 2009-09-01 9.25 9.50 9.16 9.40 160543 1506344 0.15 1.62%
N 2009-08-31 9.82 9.82 9.20 9.25 275219 2588852 -0.66 -6.66%
2009-08-28 10.01 10.19 9.88 9.91 218107 2171996 -0.27 -2.65%
2009-08-27 10.28 10.51 9.99 10.18 353835 3631991 -0.07 -0.68%
N 2009-08-26 9.33 10.25 9.24 10.25 436571 4373772 0.93 9.98%
N 2009-08-25 9.64 9.64 9.05 9.32 223580 2094903 -0.37 -3.82%
2009-08-24 9.53 9.77 9.20 9.69 238641 2278997 0.17 1.79%
2009-08-21 9.25 9.73 9.20 9.52 239884 2275857 0.14 1.49%
N 2009-08-20 8.61 9.44 8.59 9.38 283339 2578240 0.80 9.32%
2009-08-19 9.00 9.09 8.45 8.58 177360 1564760 -0.47 -5.19%
2009-08-18 8.70 9.19 8.60 9.05 172770 1547318 0.30 3.43%
2009-08-17 9.47 9.50 8.67 8.75 219883 1976362 -0.88 -9.14%
N 2009-08-14 10.10 10.24 9.56 9.63 196858 1933808 -0.47 -4.65%
2009-08-13 10.01 10.22 9.70 10.10 165177 1652085 0.10 1.00%
2009-08-12 10.39 10.54 9.95 10.00 227053 2340369 -0.38 -3.66%
2009-08-11 10.45 10.50 10.17 10.38 127311 1314721 0.00 0.00%
2009-08-10 10.55 10.65 10.06 10.38 168075 1740932 0.07 0.68%
N 2009-08-07 10.80 10.97 10.25 10.31 253635 2689892 -0.57 -5.24%
2009-08-06 11.19 11.25 10.80 10.88 228640 2508326 -0.48 -4.22%
N 2009-08-05 11.39 11.75 11.19 11.36 328049 3757189 -0.12 -1.04%
N 2009-08-04 11.22 11.54 10.86 11.48 439166 4904172 0.27 2.41%
N 2009-08-03 11.46 11.50 11.00 11.21 394751 4404517 -0.21 -1.84%
N 2009-07-31 11.36 11.48 11.01 11.42 390797 4414932 0.11 0.97%
N 2009-07-30 11.36 11.50 10.81 11.31 553731 6220476 0.19 1.71%
2009-07-29 10.87 11.83 10.20 11.12 690740 7780375 0.29 2.68%
2009-07-28 10.72 10.85 10.49 10.83 223565 2385044 0.13 1.22%
2009-07-27 10.67 10.86 10.59 10.70 198803 2126312 0.03 0.28%
2009-07-24 10.98 10.98 10.43 10.67 274034 2934208 -0.31 -2.82%
2009-07-23 10.78 11.16 10.69 10.98 301618 3310597 0.17 1.57%
2009-07-22 10.70 11.12 10.62 10.81 295605 3219639 0.11 1.03%
2009-07-21 11.15 11.21 10.66 10.70 358091 3914955 -0.61 -5.39%
2009-07-20 11.00 11.42 10.83 11.31 402156 4488910 0.22 1.98%
2009-07-17 10.94 11.30 10.74 11.09 415389 4592010 0.17 1.56%
N 2009-07-16 11.14 11.44 10.82 10.92 499181 5532299 -0.23 -2.06%
N 2009-07-15 10.43 11.28 10.43 11.15 689971 7460598 0.89 8.67%
N 2009-07-14 10.20 10.44 10.02 10.26 619397 6350607 0.35 3.53%
N 2009-07-13 9.88 10.36 9.79 9.91 613815 6213775 0.03 0.30%
2009-07-10 10.06 10.14 9.77 9.88 640446 6335056 -0.07 -0.70%
2009-07-09 9.31 10.11 9.15 9.95 1104198 10645960 0.66 7.10%
N 2009-07-08 8.85 9.48 8.77 9.29 1020760 9447867 0.42 4.74%
N 2009-07-07 8.53 8.98 8.53 8.87 618904 5401892 0.36 4.23%
N 2009-07-06 8.68 8.68 8.43 8.51 369802 3157738 -0.01 -0.12%
2009-07-03 8.25 8.59 8.17 8.52 542338 4594451 0.26 3.15%
N 2009-07-02 8.18 8.28 8.09 8.26 311658 2548635 0.13 1.60%
N 2009-07-01 8.11 8.18 8.00 8.13 229859 1858122 -0.01 -0.12%
2009-06-30 8.34 8.35 8.00 8.14 566796 4603907 -0.22 -2.63%
2009-06-29 8.40 8.41 8.31 8.36 158776 1325192 -0.05 -0.59%
2009-06-26 8.40 8.52 8.37 8.41 126278 1063279 0.01 0.12%
2009-06-25 8.65 8.68 8.34 8.40 274005 2313026 -0.23 -2.67%
N 2009-06-24 8.54 8.72 8.50 8.63 320622 2769453 0.13 1.53%
N 2009-06-23 8.24 8.69 8.21 8.50 359355 3054254 0.17 2.04%
N 2009-06-22 8.51 8.55 8.30 8.33 201312 1685350 -0.14 -1.65%
2009-06-19 8.46 8.55 8.30 8.47 224302 1888247 0.01 0.12%
2009-06-18 8.49 8.51 8.36 8.46 179595 1513295 -0.03 -0.35%
2009-06-17 8.27 8.53 8.25 8.49 165335 1391662 0.22 2.66%
2009-06-16 8.33 8.33 8.22 8.27 117754 973689 -0.11 -1.31%
N 2009-06-15 8.26 8.39 8.17 8.38 154088 1278123 0.12 1.45%
N 2009-06-12 8.58 8.68 8.20 8.26 269325 2265470 -0.32 -3.73%
N 2009-06-11 8.81 8.82 8.53 8.58 190847 1653594 -0.22 -2.50%
2009-06-10 8.71 8.83 8.55 8.80 263459 2284932 0.09 1.03%
N 2009-06-09 8.65 8.76 8.45 8.71 174498 1502756 0.08 0.93%
2009-06-08 8.70 8.86 8.60 8.63 221099 1915400 -0.15 -1.71%
2009-06-05 9.03 9.07 8.76 8.78 399362 3531348 -0.30 -3.30%
N 2009-06-04 9.22 9.46 8.93 9.08 549119 5047721 -0.04 -0.44%
N 2009-06-03 8.99 9.15 8.88 9.12 474231 4273954 0.27 3.05%
N 2009-06-02 8.90 8.95 8.78 8.85 308711 2734241 -0.02 -0.23%
2009-06-01 8.81 8.94 8.72 8.87 328827 2903704 0.00 0.00%
N 2009-05-27 9.00 9.03 8.70 8.87 247679 2186851 -0.11 -1.23%
N 2009-05-26 8.80 9.16 8.75 8.98 409289 3666417 0.30 3.46%
2009-05-25 8.46 8.76 8.35 8.68 239649 2044065 -0.09 -1.03%