长虹美菱（000521）历史行情
以下为长虹美菱近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 4.310 | 4.350 | 4.360 | 4.280 | 0.060 | 1.399% | 632.35万 | 0.27亿 | 0.722% |
| 2026-10-01 | 4.310 | 4.350 | 4.360 | 4.280 | 0.060 | 1.399% | 632.35万 | 0.27亿 | 0.722% |
| 2026-09-30 | 4.310 | 4.350 | 4.360 | 4.280 | 0.060 | 1.399% | 6.32万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.270 | 4.290 | 4.320 | 4.260 | 0.010 | 0.234% | 4.90万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.340 | 4.280 | 4.350 | 4.260 | -0.050 | -1.155% | 6.57万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.390 | 4.330 | 4.410 | 4.330 | -0.070 | -1.591% | 522.21万 | 0.23亿 | 0.597% |
| 2026-09-24 | 4.390 | 4.330 | 4.410 | 4.330 | -0.070 | -1.591% | 5.22万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.430 | 4.400 | 4.430 | 4.400 | -0.020 | -0.452% | 4.01万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.450 | 4.420 | 4.460 | 4.410 | -0.030 | -0.674% | 6.22万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.420 | 4.450 | 4.450 | 4.390 | 0.020 | 0.451% | 8.29万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.400 | 4.430 | 4.480 | 4.390 | 0.040 | 0.911% | 8.08万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.370 | 4.390 | 4.400 | 4.340 | 0.030 | 0.688% | 5.64万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.340 | 4.360 | 4.370 | 4.300 | 0.000 | 0.000% | 6.57万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.430 | 4.360 | 4.430 | 4.350 | -0.080 | -1.802% | 8.43万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.470 | 4.440 | 4.480 | 4.400 | -0.040 | -0.893% | 13.43万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.640 | 4.480 | 4.640 | 4.430 | -0.190 | -4.069% | 20.11万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.780 | 4.670 | 4.790 | 4.650 | -0.130 | -2.708% | 17.80万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.920 | 4.800 | 4.930 | 4.780 | -0.140 | -2.834% | 19.70万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.940 | 4.940 | 4.980 | 4.900 | 0.010 | 0.203% | 11.22万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.930 | 4.930 | 4.950 | 4.880 | 0.020 | 0.407% | 5.02万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.870 | 4.910 | 4.920 | 4.850 | 0.060 | 1.237% | 7.40万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.870 | 4.850 | 4.890 | 4.840 | 0.000 | 0.000% | 3.97万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.870 | 4.850 | 4.880 | 4.820 | -0.040 | -0.818% | 4.19万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.830 | 4.890 | 4.920 | 4.800 | 0.060 | 1.242% | 12.04万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.860 | 4.830 | 4.860 | 4.800 | -0.020 | -0.412% | 5.39万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.860 | 4.850 | 4.870 | 4.830 | -0.010 | -0.206% | 3.89万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.880 | 4.860 | 4.880 | 4.830 | -0.020 | -0.410% | 4.88万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.860 | 4.880 | 4.890 | 4.850 | 0.010 | 0.205% | 5.28万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.830 | 4.870 | 4.880 | 4.810 | 0.060 | 1.247% | 5.36万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.790 | 4.810 | 4.840 | 4.780 | 0.000 | 0.000% | 3.65万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.820 | 4.810 | 4.900 | 4.810 | -0.010 | -0.207% | 6.21万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.750 | 4.820 | 4.840 | 4.740 | 0.080 | 1.688% | 6.52万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.850 | 4.740 | 4.850 | 4.740 | -0.110 | -2.268% | 7.61万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.900 | 4.850 | 4.900 | 4.830 | -0.050 | -1.020% | 5.50万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.880 | 4.900 | 4.910 | 4.820 | 0.020 | 0.410% | 4.70万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.880 | 4.880 | 4.900 | 4.850 | 0.000 | 0.000% | 4.28万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.960 | 4.880 | 4.960 | 4.880 | -0.070 | -1.414% | 6.71万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.930 | 4.950 | 4.960 | 4.920 | 0.020 | 0.406% | 4.76万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.990 | 4.930 | 4.990 | 4.920 | -0.060 | -1.202% | 4.97万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.910 | 4.990 | 5.010 | 4.900 | 0.080 | 1.629% | 7.05万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.930 | 4.910 | 4.960 | 4.870 | -0.050 | -1.008% | 6.58万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.970 | 4.960 | 4.990 | 4.900 | -0.020 | -0.402% | 8.25万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.010 | 4.980 | 5.020 | 4.950 | -0.030 | -0.599% | 8.82万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.020 | 5.010 | 5.050 | 4.990 | -0.020 | -0.398% | 6.67万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.970 | 5.030 | 5.040 | 4.940 | 0.050 | 1.004% | 9.54万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.920 | 4.980 | 4.980 | 4.900 | 0.070 | 1.426% | 9.92万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.900 | 4.910 | 4.980 | 4.880 | 0.000 | 0.000% | 10.31万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.820 | 4.910 | 4.940 | 4.820 | 0.070 | 1.446% | 9.35万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.800 | 4.840 | 4.870 | 4.800 | -0.010 | -0.206% | 7.50万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.780 | 4.850 | 4.870 | 4.750 | 0.090 | 1.891% | 7.61万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.830 | 4.760 | 4.840 | 4.750 | -0.100 | -2.058% | 7.68万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.780 | 4.860 | 4.870 | 4.750 | 0.080 | 1.674% | 10.02万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.840 | 4.780 | 4.850 | 4.750 | -0.080 | -1.646% | 9.89万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.910 | 4.860 | 4.950 | 4.800 | -0.090 | -1.818% | 12.88万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.010 | 4.950 | 5.080 | 4.870 | -0.080 | -1.590% | 16.20万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.120 | 5.030 | 5.180 | 4.970 | -0.110 | -2.140% | 15.34万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.080 | 5.140 | 5.210 | 5.060 | 0.040 | 0.784% | 15.33万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.150 | 5.100 | 5.270 | 5.030 | -0.370 | -6.764% | 26.29万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.330 | 5.470 | 5.550 | 5.310 | 0.100 | 1.862% | 15.24万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.420 | 5.370 | 5.550 | 5.350 | -0.110 | -2.007% | 16.81万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.400 | 5.480 | 5.560 | 5.280 | 0.040 | 0.735% | 21.60万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.580 | 5.440 | 5.670 | 5.380 | -0.290 | -5.061% | 24.98万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.610 | 5.730 | 5.750 | 5.450 | 0.080 | 1.416% | 26.84万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.990 | 5.650 | 6.020 | 5.610 | -0.490 | -7.980% | 39.97万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.800 | 6.140 | 6.360 | 5.710 | 0.260 | 4.422% | 54.12万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.880 | 5.880 | 6.070 | 5.800 | 0.010 | 0.170% | 40.16万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.900 | 5.870 | 6.270 | 5.780 | -0.100 | -1.675% | 66.52万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.360 | 5.970 | 5.970 | 5.220 | 0.540 | 9.945% | 58.04万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.360 | 5.430 | 5.750 | 5.360 | -0.060 | -1.093% | 45.42万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.490 | 5.490 | 5.490 | 5.220 | 0.500 | 10.020% | 37.11万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.070 | 4.990 | 5.080 | 4.960 | -0.070 | -1.383% | 5.77万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.200 | 5.060 | 5.230 | 5.050 | -0.140 | -2.692% | 7.34万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.380 | 5.200 | 5.390 | 5.200 | -0.200 | -3.704% | 9.34万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.420 | 5.400 | 5.510 | 5.380 | 0.005 | 0.093% | 9.18万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.295 | 5.395 | 5.395 | 5.155 | 0.060 | 1.125% | 10.76万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.505 | 5.335 | 5.525 | 5.275 | -0.220 | -3.960% | 11.14万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.675 | 5.555 | 5.675 | 5.535 | -0.120 | -2.115% | 8.27万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.655 | 5.675 | 5.715 | 5.575 | -0.010 | -0.176% | 11.15万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.695 | 5.685 | 5.755 | 5.515 | 0.020 | 0.353% | 20.19万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.655 | 5.665 | 5.845 | 5.595 | 0.040 | 0.711% | 33.38万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.495 | 5.625 | 5.745 | 5.475 | 0.120 | 2.180% | 26.20万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.235 | 5.505 | 5.595 | 5.215 | 0.230 | 4.360% | 23.94万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.335 | 5.275 | 5.345 | 5.205 | -0.020 | -0.378% | 9.11万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.435 | 5.295 | 5.505 | 5.275 | -0.240 | -4.336% | 12.25万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.495 | 5.535 | 5.605 | 5.475 | 0.040 | 0.728% | 11.84万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.385 | 5.495 | 5.515 | 5.355 | 0.120 | 2.233% | 11.24万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.445 | 5.375 | 5.475 | 5.325 | -0.090 | -1.647% | 10.58万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.575 | 5.465 | 5.605 | 5.435 | -0.140 | -2.498% | 17.15万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.765 | 5.605 | 5.905 | 5.455 | 0.240 | 4.473% | 26.07万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.375 | 5.365 | 5.435 | 5.335 | -0.020 | -0.371% | 7.93万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.205 | 5.385 | 5.405 | 5.195 | 0.170 | 3.260% | 13.05万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.295 | 5.215 | 5.325 | 5.195 | -0.110 | -2.066% | 5.36万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.235 | 5.325 | 5.335 | 5.175 | 0.080 | 1.525% | 7.24万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.295 | 5.245 | 5.295 | 5.215 | -0.020 | -0.380% | 4.62万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.265 | 5.265 | 5.295 | 5.185 | -0.010 | -0.190% | 6.41万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.295 | 5.275 | 5.375 | 5.255 | -0.030 | -0.566% | 7.40万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.375 | 5.305 | 5.375 | 5.275 | -0.070 | -1.302% | 5.03万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.295 | 5.375 | 5.385 | 5.245 | 0.090 | 1.703% | 6.13万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.395 | 5.285 | 5.395 | 5.255 | -0.110 | -2.039% | 8.83万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.405 | 5.395 | 5.445 | 5.375 | -0.010 | -0.185% | 6.36万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.495 | 5.405 | 5.495 | 5.395 | -0.090 | -1.638% | 6.98万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.515 | 5.495 | 5.535 | 5.475 | -0.020 | -0.363% | 6.47万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.595 | 5.515 | 5.605 | 5.505 | -0.080 | -1.430% | 6.75万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.625 | 5.595 | 5.645 | 5.565 | -0.020 | -0.356% | 8.56万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.505 | 5.615 | 5.645 | 5.485 | 0.100 | 1.813% | 13.47万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.475 | 5.515 | 5.525 | 5.475 | 0.030 | 0.547% | 9.88万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.455 | 5.485 | 5.515 | 5.445 | 0.030 | 0.550% | 8.83万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.455 | 5.455 | 5.485 | 5.435 | -0.020 | -0.365% | 6.74万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.395 | 5.475 | 5.475 | 5.385 | 0.070 | 1.295% | 6.81万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.395 | 5.405 | 5.435 | 5.385 | -0.020 | -0.369% | 5.42万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.405 | 5.425 | 5.435 | 5.375 | 0.000 | 0.000% | 6.13万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.445 | 5.425 | 5.455 | 5.375 | -0.040 | -0.732% | 7.88万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.415 | 5.465 | 5.505 | 5.375 | 0.050 | 0.923% | 11.69万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.465 | 5.415 | 5.475 | 5.395 | -0.100 | -1.813% | 12.63万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.565 | 5.515 | 5.565 | 5.505 | -0.060 | -1.076% | 7.49万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.515 | 5.575 | 5.575 | 5.495 | 0.080 | 1.456% | 10.20万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.495 | 5.495 | 5.505 | 5.465 | -0.020 | -0.363% | 4.81万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.485 | 5.515 | 5.515 | 5.475 | 0.040 | 0.731% | 5.90万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.525 | 5.475 | 5.545 | 5.465 | -0.030 | -0.545% | 10.18万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.535 | 5.505 | 5.545 | 5.465 | -0.010 | -0.181% | 6.98万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.495 | 5.515 | 5.535 | 5.485 | -0.030 | -0.541% | 5.94万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.495 | 5.545 | 5.565 | 5.495 | 0.070 | 1.279% | 8.77万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.555 | 5.475 | 5.595 | 5.465 | -0.130 | -2.319% | 8.68万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.575 | 5.605 | 5.615 | 5.525 | 0.130 | 2.374% | 13.15万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.515 | 5.475 | 5.525 | 5.345 | 0.000 | 0.000% | 18.78万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.865 | 5.565 | 5.885 | 5.495 | 0.000 | 0.000% | 31.84万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.075 | 6.085 | 6.145 | 6.045 | 0.000 | 0.000% | 9.69万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.025 | 6.095 | 6.135 | 5.985 | 0.000 | 0.000% | 12.33万 | 0.00亿 | 0.000% |