长安汽车（000625）历史行情
以下为长安汽车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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 7.120 | 7.070 | 7.160 | 7.030 | -0.070 | -0.980% | 4,850.57万 | 3.43亿 | 0.587% |
| 2026-10-19 | 7.060 | 7.140 | 7.170 | 7.040 | 0.070 | 0.990% | 64.05万 | 0.00亿 | 0.000% |
| 2026-10-16 | 6.960 | 7.070 | 7.080 | 6.960 | 0.130 | 1.873% | 57.97万 | 0.00亿 | 0.000% |
| 2026-10-15 | 6.950 | 6.940 | 6.990 | 6.900 | -0.070 | -0.999% | 50.56万 | 0.00亿 | 0.000% |
| 2026-10-14 | 7.060 | 7.010 | 7.070 | 7.000 | -0.050 | -0.708% | 35.51万 | 0.00亿 | 0.000% |
| 2026-10-13 | 7.030 | 7.060 | 7.090 | 7.010 | -0.040 | -0.563% | 36.35万 | 0.00亿 | 0.000% |
| 2026-10-12 | 7.040 | 7.100 | 7.110 | 7.040 | 0.040 | 0.567% | 42.98万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.030 | 7.060 | 7.070 | 6.990 | 0.020 | 0.284% | 44.48万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.100 | 7.040 | 7.120 | 7.020 | -0.070 | -0.985% | 45.90万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.050 | 7.110 | 7.180 | 6.990 | 0.050 | 0.708% | 7,649.68万 | 5.43亿 | 0.925% |
| 2026-10-06 | 7.050 | 7.110 | 7.180 | 6.990 | 0.050 | 0.708% | 7,649.68万 | 5.43亿 | 0.925% |
| 2026-10-05 | 7.050 | 7.110 | 7.180 | 6.990 | 0.050 | 0.708% | 7,649.68万 | 5.43亿 | 0.925% |
| 2026-10-02 | 7.050 | 7.110 | 7.180 | 6.990 | 0.050 | 0.708% | 7,649.68万 | 5.43亿 | 0.925% |
| 2026-10-01 | 7.050 | 7.110 | 7.180 | 6.990 | 0.050 | 0.708% | 7,649.68万 | 5.43亿 | 0.925% |
| 2026-09-30 | 7.050 | 7.110 | 7.180 | 6.990 | 0.050 | 0.708% | 76.50万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.050 | 7.060 | 7.140 | 7.020 | 0.010 | 0.142% | 45.46万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.030 | 7.050 | 7.130 | 7.010 | 0.020 | 0.284% | 46.15万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.090 | 7.030 | 7.120 | 7.030 | -0.090 | -1.264% | 4,012.95万 | 2.83亿 | 0.485% |
| 2026-09-24 | 7.090 | 7.030 | 7.120 | 7.030 | -0.090 | -1.264% | 40.13万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.160 | 7.120 | 7.210 | 7.110 | -0.060 | -0.836% | 44.21万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.150 | 7.180 | 7.180 | 7.140 | 0.030 | 0.420% | 40.68万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.110 | 7.150 | 7.160 | 7.080 | 0.030 | 0.421% | 31.47万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.150 | 7.120 | 7.150 | 7.100 | -0.030 | -0.420% | 35.75万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.090 | 7.150 | 7.200 | 7.050 | 0.070 | 0.989% | 44.56万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.090 | 7.080 | 7.110 | 7.020 | -0.040 | -0.562% | 37.83万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.180 | 7.120 | 7.290 | 7.120 | -0.110 | -1.521% | 51.51万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.070 | 7.230 | 7.350 | 7.050 | 0.170 | 2.408% | 89.56万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.100 | 7.060 | 7.100 | 6.980 | -0.060 | -0.843% | 49.68万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.150 | 7.120 | 7.160 | 7.090 | -0.060 | -0.836% | 32.01万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.230 | 7.180 | 7.230 | 7.150 | -0.060 | -0.829% | 38.21万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.110 | 7.240 | 7.270 | 7.090 | 0.130 | 1.828% | 71.13万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.100 | 7.110 | 7.150 | 7.090 | -0.010 | -0.140% | 32.75万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.070 | 7.120 | 7.170 | 7.070 | 0.060 | 0.850% | 56.08万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.080 | 7.060 | 7.120 | 7.060 | 0.000 | 0.000% | 28.99万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.100 | 7.060 | 7.120 | 7.040 | -0.060 | -0.843% | 28.73万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.080 | 7.120 | 7.140 | 7.080 | 0.050 | 0.707% | 38.37万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.100 | 7.070 | 7.100 | 7.040 | -0.030 | -0.423% | 37.86万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.090 | 7.100 | 7.130 | 7.070 | 0.000 | 0.000% | 29.94万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.120 | 7.100 | 7.130 | 7.070 | -0.040 | -0.560% | 30.73万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.090 | 7.140 | 7.170 | 7.070 | 0.040 | 0.563% | 32.76万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.030 | 7.100 | 7.110 | 7.020 | 0.050 | 0.709% | 27.96万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.070 | 7.050 | 7.100 | 7.030 | -0.020 | -0.283% | 26.38万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.120 | 7.070 | 7.130 | 7.040 | -0.080 | -1.119% | 33.25万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.040 | 7.150 | 7.170 | 7.030 | 0.110 | 1.563% | 46.41万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.110 | 7.040 | 7.140 | 7.020 | -0.090 | -1.262% | 48.24万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.180 | 7.130 | 7.180 | 7.110 | -0.040 | -0.558% | 32.50万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.150 | 7.170 | 7.180 | 7.110 | 0.030 | 0.420% | 34.47万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.270 | 7.140 | 7.300 | 7.140 | -0.130 | -1.788% | 58.37万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.380 | 7.270 | 7.380 | 7.270 | -0.120 | -1.624% | 55.56万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.340 | 7.390 | 7.410 | 7.280 | 0.040 | 0.544% | 54.21万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.400 | 7.350 | 7.410 | 7.330 | -0.070 | -0.943% | 50.38万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.340 | 7.420 | 7.420 | 7.320 | 0.070 | 0.952% | 58.86万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.380 | 7.350 | 7.400 | 7.260 | -0.030 | -0.407% | 68.70万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.530 | 7.380 | 7.550 | 7.350 | -0.180 | -2.381% | 98.14万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.640 | 7.560 | 7.690 | 7.530 | -0.060 | -0.787% | 83.07万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.810 | 7.620 | 7.810 | 7.610 | -0.190 | -2.433% | 108.74万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.870 | 7.810 | 7.910 | 7.780 | -0.060 | -0.762% | 79.75万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.660 | 7.870 | 7.870 | 7.640 | 0.040 | 0.511% | 135.63万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.500 | 7.830 | 7.890 | 7.470 | 0.310 | 4.122% | 194.86万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.330 | 7.520 | 7.590 | 7.330 | 0.210 | 2.873% | 140.17万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.230 | 7.310 | 7.370 | 7.200 | 0.050 | 0.689% | 69.61万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.160 | 7.260 | 7.330 | 7.160 | 0.060 | 0.833% | 53.08万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.280 | 7.200 | 7.400 | 7.200 | -0.130 | -1.774% | 66.70万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.260 | 7.330 | 7.340 | 7.150 | 0.120 | 1.664% | 76.27万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.170 | 7.210 | 7.210 | 7.070 | 0.010 | 0.139% | 80.47万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.260 | 7.200 | 7.480 | 7.180 | -0.080 | -1.099% | 143.15万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.100 | 7.280 | 7.290 | 7.090 | 0.170 | 2.391% | 108.45万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.190 | 7.110 | 7.290 | 7.060 | -0.080 | -1.113% | 92.78万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.030 | 7.190 | 7.240 | 7.010 | 0.156 | 2.218% | 97.06万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.784 | 7.034 | 7.064 | 6.784 | 0.210 | 3.077% | 99.42万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.764 | 6.824 | 6.834 | 6.734 | 0.050 | 0.738% | 43.37万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.934 | 6.774 | 6.944 | 6.764 | -0.220 | -3.146% | 81.03万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.814 | 6.994 | 7.064 | 6.754 | 0.170 | 2.491% | 94.78万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.844 | 6.824 | 6.894 | 6.764 | -0.050 | -0.727% | 62.81万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.934 | 6.874 | 6.954 | 6.844 | -0.080 | -1.150% | 49.47万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.054 | 6.954 | 7.094 | 6.924 | -0.110 | -1.557% | 61.21万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.114 | 7.064 | 7.154 | 7.054 | -0.060 | -0.842% | 64.52万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.034 | 7.124 | 7.164 | 7.034 | 0.100 | 1.424% | 87.00万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.094 | 7.024 | 7.254 | 7.024 | -0.050 | -0.707% | 97.17万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.074 | 7.074 | 7.114 | 6.984 | 0.020 | 0.284% | 84.03万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.054 | 7.054 | 7.304 | 6.994 | -0.060 | -0.843% | 109.81万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.694 | 7.114 | 7.124 | 6.544 | 0.370 | 5.486% | 181.49万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.864 | 6.744 | 6.874 | 6.714 | -0.170 | -2.459% | 92.83万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.854 | 6.914 | 7.004 | 6.794 | 0.010 | 0.145% | 91.01万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.164 | 6.904 | 7.194 | 6.904 | -0.250 | -3.495% | 96.59万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.184 | 7.154 | 7.424 | 7.144 | -0.090 | -1.242% | 89.36万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.274 | 7.244 | 7.274 | 7.014 | -0.090 | -1.227% | 106.79万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.234 | 7.334 | 7.384 | 7.134 | 0.060 | 0.825% | 97.18万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.394 | 7.274 | 7.394 | 7.264 | -0.140 | -1.888% | 57.02万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.534 | 7.414 | 7.544 | 7.384 | -0.140 | -1.853% | 63.63万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.464 | 7.554 | 7.674 | 7.464 | 0.130 | 1.751% | 81.18万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.344 | 7.424 | 7.494 | 7.324 | 0.100 | 1.365% | 91.86万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.284 | 7.324 | 7.364 | 7.204 | -0.030 | -0.408% | 78.38万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.484 | 7.354 | 7.494 | 7.304 | -0.210 | -2.776% | 94.60万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.704 | 7.564 | 7.734 | 7.504 | -0.120 | -1.562% | 72.77万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.764 | 7.684 | 7.844 | 7.654 | -0.200 | -2.537% | 75.76万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.844 | 7.884 | 7.974 | 7.834 | 0.000 | 0.000% | 57.26万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.984 | 7.884 | 8.094 | 7.844 | -0.160 | -1.989% | 77.22万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.264 | 8.044 | 8.264 | 8.024 | -0.300 | -3.595% | 128.91万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.924 | 8.344 | 8.464 | 7.914 | 0.390 | 4.903% | 222.21万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.754 | 7.954 | 7.964 | 7.694 | 0.150 | 1.922% | 104.84万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.794 | 7.804 | 7.924 | 7.654 | 0.040 | 0.515% | 138.99万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.954 | 7.764 | 7.954 | 7.734 | -0.220 | -2.756% | 124.16万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.134 | 7.984 | 8.204 | 7.964 | -0.200 | -2.444% | 103.28万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.204 | 8.184 | 8.434 | 8.154 | -0.080 | -0.968% | 116.64万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.304 | 8.264 | 8.324 | 8.204 | -0.060 | -0.721% | 67.76万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.314 | 8.324 | 8.374 | 8.184 | -0.030 | -0.359% | 74.35万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.334 | 8.354 | 8.524 | 8.254 | -0.010 | -0.120% | 107.22万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.464 | 8.364 | 8.464 | 8.234 | -0.140 | -1.646% | 113.58万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.444 | 8.504 | 8.744 | 8.434 | 0.010 | 0.118% | 116.27万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.714 | 8.494 | 8.714 | 8.464 | -0.260 | -2.970% | 103.45万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.754 | 8.754 | 8.894 | 8.644 | -0.030 | -0.342% | 101.66万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.974 | 8.784 | 8.994 | 8.784 | -0.190 | -2.117% | 103.61万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.034 | 8.974 | 9.044 | 8.954 | -0.080 | -0.884% | 74.63万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.184 | 9.054 | 9.184 | 9.044 | -0.130 | -1.416% | 74.37万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.144 | 9.184 | 9.184 | 9.054 | 0.010 | 0.109% | 99.02万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.234 | 9.174 | 9.264 | 9.144 | -0.070 | -0.757% | 90.20万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.314 | 9.244 | 9.374 | 9.234 | -0.090 | -0.964% | 88.86万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.434 | 9.334 | 9.474 | 9.314 | -0.080 | -0.850% | 91.07万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.564 | 9.414 | 9.564 | 9.404 | -0.160 | -1.671% | 80.85万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.574 | 9.574 | 9.594 | 9.534 | -0.040 | -0.416% | 61.88万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.584 | 9.614 | 9.704 | 9.544 | -0.100 | -1.029% | 65.95万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.774 | 9.714 | 9.794 | 9.704 | -0.080 | -0.817% | 60.54万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.864 | 9.794 | 9.874 | 9.784 | -0.100 | -1.011% | 67.75万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.844 | 9.894 | 10.024 | 9.844 | 0.010 | 0.101% | 83.97万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.854 | 9.884 | 10.074 | 9.784 | 0.000 | 0.000% | 115.33万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.904 | 9.844 | 9.914 | 9.834 | -0.080 | -0.806% | 56.82万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.944 | 9.924 | 10.014 | 9.904 | 0.000 | 0.000% | 71.86万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.004 | 9.944 | 10.034 | 9.914 | 0.000 | 0.000% | 72.10万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.910 | 10.030 | 10.210 | 9.910 | 0.110 | 1.110% | 121.60万 | 12.39亿 | 1.470% |
| 2026-04-15 | 9.994 | 9.924 | 10.014 | 9.914 | 0.000 | 0.000% | 33.45万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.014 | 9.994 | 10.034 | 9.944 | 0.010 | 0.100% | 36.76万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.924 | 9.984 | 10.004 | 9.904 | 0.000 | 0.000% | 46.07万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.894 | 10.004 | 10.104 | 9.894 | 0.000 | 0.000% | 65.82万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.974 | 9.904 | 9.994 | 9.894 | 0.000 | 0.000% | 44.65万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.934 | 10.034 | 10.034 | 9.914 | 0.000 | 0.000% | 66.91万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.894 | 9.864 | 9.904 | 9.804 | 0.000 | 0.000% | 33.20万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.924 | 9.914 | 10.024 | 9.874 | 0.000 | 0.000% | 45.89万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.914 | 9.864 | 9.974 | 9.844 | 0.000 | 0.000% | 43.59万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.984 | 9.914 | 9.994 | 9.874 | 0.000 | 0.000% | 43.21万 | 0.00亿 | 0.000% |