长虹美菱(000521)股票信息
| 股票代码 | 000521 |
| 股票名称 | 长虹美菱 |
| 最新价/元 | 6.94 |
| 涨跌额/元 | 0.11 |
| 涨跌幅/% | 1.61 |
| 买入/元 | 6.94 |
| 卖出/元 | 6.95 |
| 昨收/元 | 6.83 |
| 今开/元 | 6.83 |
| 最高/元 | 6.95 |
| 最低/元 | 6.83 |
| 成交量/手 | 130486.23 |
| 成交额/万 | 9009.69 |
| 股净值/元 | 10.22 |
| 市净率 | 1.14 |
| 总市值/万 | 714767.06 |
| 流通值/万 | 607652.38 |
| 换手率/% | 1.49 |
| 入市日期 | 1993-10-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
长虹美菱(000521)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.83 | 6.94 | 0.11 | 1.61 | 130486.23 | 9009.69 | 1.49 |
| 2025-06-23 | 6.75 | 6.83 | 0.00 | 0.00 | 83740.64 | 5693.26 | 0.96 |
| 2025-06-20 | 6.82 | 6.83 | -0.01 | -0.15 | 94812.97 | 6471.62 | 1.08 |
| 2025-06-19 | 6.96 | 6.84 | -0.12 | -1.72 | 124003.99 | 8539.23 | 1.42 |
| 2025-06-18 | 7.00 | 6.96 | -0.05 | -0.71 | 79208.40 | 5511.14 | 0.90 |
| 2025-06-17 | 7.00 | 7.01 | 0.04 | 0.57 | 102622.35 | 7190.66 | 1.17 |
| 2025-06-16 | 6.99 | 6.97 | -0.03 | -0.43 | 112711.34 | 7862.36 | 1.29 |
| 2025-06-13 | 7.13 | 7.00 | -0.23 | -3.18 | 276972.00 | 19499.71 | 3.16 |
| 2025-06-12 | 7.26 | 7.23 | -0.04 | -0.55 | 199501.64 | 14398.30 | 2.28 |
| 2025-06-11 | 7.33 | 7.27 | -0.11 | -1.49 | 305463.44 | 22193.43 | 3.49 |
| 2025-06-10 | 7.54 | 7.71 | 0.18 | 2.39 | 403658.90 | 31026.38 | 4.61 |
| 2025-06-09 | 7.51 | 7.53 | 0.04 | 0.53 | 174482.99 | 13071.91 | 1.99 |
| 2025-06-06 | 7.40 | 7.49 | 0.10 | 1.35 | 140797.13 | 10487.56 | 1.61 |
| 2025-06-05 | 7.46 | 7.39 | 0.01 | 0.14 | 117113.66 | 8666.53 | 1.34 |
| 2025-06-04 | 7.33 | 7.38 | 0.05 | 0.68 | 104265.22 | 7681.06 | 1.19 |
| 2025-06-03 | 7.39 | 7.33 | -0.10 | -1.35 | 150831.86 | 11062.98 | 1.72 |
| 2025-05-30 | 7.57 | 7.43 | -0.14 | -1.85 | 104152.99 | 7775.59 | 1.19 |
| 2025-05-29 | 7.54 | 7.57 | 0.02 | 0.27 | 83287.31 | 6314.44 | 0.95 |
| 2025-05-28 | 7.46 | 7.55 | 0.11 | 1.48 | 120554.56 | 9065.92 | 1.38 |
| 2025-05-27 | 7.58 | 7.44 | -0.16 | -2.11 | 138232.00 | 10326.58 | 1.58 |
| 2025-05-26 | 7.61 | 7.60 | -0.01 | -0.13 | 86285.60 | 6554.26 | 0.99 |
| 2025-05-23 | 7.73 | 7.61 | -0.12 | -1.55 | 104797.99 | 8070.24 | 1.20 |
| 2025-05-22 | 7.84 | 7.73 | -0.13 | -1.65 | 82096.13 | 6388.42 | 0.94 |
| 2025-05-21 | 7.90 | 7.86 | -0.07 | -0.88 | 89089.07 | 7020.60 | 1.02 |
| 2025-05-20 | 7.85 | 7.93 | 0.06 | 0.76 | 117052.40 | 9237.47 | 1.34 |
| 2025-05-19 | 7.69 | 7.87 | 0.18 | 2.34 | 184931.28 | 14457.43 | 2.11 |
| 2025-05-16 | 7.61 | 7.69 | 0.06 | 0.79 | 95520.90 | 7342.02 | 1.09 |
| 2025-05-15 | 7.76 | 7.63 | -0.15 | -1.93 | 111441.99 | 8550.30 | 1.27 |
| 2025-05-14 | 7.82 | 7.78 | -0.03 | -0.38 | 113085.55 | 8776.41 | 1.29 |
| 2025-05-13 | 7.95 | 7.81 | -0.06 | -0.76 | 115324.96 | 9067.63 | 1.32 |
| 2025-05-12 | 7.81 | 7.87 | 0.06 | 0.77 | 126393.92 | 9930.92 | 1.44 |
| 2025-05-09 | 7.84 | 7.81 | 0.06 | 0.77 | 177521.99 | 13881.73 | 2.03 |
| 2025-05-08 | 7.71 | 7.75 | 0.06 | 0.78 | 127052.84 | 9840.47 | 1.45 |
| 2025-05-07 | 7.67 | 7.69 | 0.09 | 1.18 | 192489.98 | 14838.74 | 2.20 |
| 2025-05-06 | 7.51 | 7.60 | 0.11 | 1.47 | 138419.08 | 10461.61 | 1.58 |
| 2025-04-30 | 7.66 | 7.49 | -0.16 | -2.09 | 195738.85 | 14812.08 | 2.24 |
| 2025-04-29 | 7.64 | 7.65 | -0.01 | -0.13 | 84063.18 | 6440.10 | 0.96 |
| 2025-04-28 | 7.72 | 7.66 | -0.09 | -1.16 | 133055.05 | 10187.98 | 1.52 |
| 2025-04-25 | 7.76 | 7.75 | 0.04 | 0.52 | 108240.59 | 8390.39 | 1.24 |
| 2025-04-24 | 7.74 | 7.71 | -0.04 | -0.52 | 152233.90 | 11812.06 | 1.74 |
| 2025-04-23 | 7.84 | 7.75 | -0.06 | -0.77 | 168117.46 | 13068.72 | 1.92 |
| 2025-04-22 | 7.91 | 7.81 | -0.01 | -0.13 | 149837.73 | 11777.26 | 1.71 |
| 2025-04-21 | 7.67 | 7.82 | 0.15 | 1.96 | 147213.23 | 11409.77 | 1.68 |
| 2025-04-18 | 7.76 | 7.67 | -0.07 | -0.90 | 173981.64 | 13314.11 | 1.99 |
| 2025-04-17 | 7.70 | 7.74 | 0.01 | 0.13 | 174176.15 | 13616.24 | 1.99 |
| 2025-04-16 | 7.80 | 7.73 | -0.10 | -1.28 | 165728.00 | 12820.10 | 1.89 |
| 2025-04-15 | 7.47 | 7.83 | 0.40 | 5.38 | 424026.91 | 32459.16 | 4.84 |
| 2025-04-14 | 7.51 | 7.43 | -0.01 | -0.13 | 184671.87 | 13770.11 | 2.11 |
| 2025-04-11 | 7.40 | 7.44 | -0.09 | -1.20 | 235697.74 | 17611.87 | 2.69 |
| 2025-04-10 | 7.29 | 7.53 | 0.51 | 7.27 | 559636.47 | 42354.94 | 6.39 |
| 2025-04-09 | 6.74 | 7.02 | 0.14 | 2.04 | 310669.66 | 20966.29 | 3.55 |
| 2025-04-08 | 6.92 | 6.88 | -0.18 | -2.55 | 345873.55 | 23956.00 | 3.95 |
| 2025-04-07 | 7.40 | 7.06 | -0.78 | -9.95 | 347743.78 | 24770.19 | 3.97 |
| 2025-04-03 | 8.09 | 7.84 | -0.44 | -5.31 | 517870.88 | 40940.82 | 5.91 |
| 2025-04-02 | 8.23 | 8.28 | 0.04 | 0.49 | 175714.63 | 14542.37 | 2.01 |
| 2025-04-01 | 8.32 | 8.24 | -0.07 | -0.84 | 232738.98 | 19285.07 | 2.66 |
| 2025-03-31 | 8.46 | 8.31 | -0.19 | -2.24 | 325219.39 | 27224.45 | 3.72 |
| 2025-03-28 | 8.41 | 8.50 | 0.09 | 1.07 | 339084.99 | 28810.09 | 3.87 |
| 2025-03-27 | 8.44 | 8.41 | -0.05 | -0.59 | 536998.31 | 45796.13 | 6.14 |
| 2025-03-26 | 8.28 | 8.46 | 0.16 | 1.93 | 437265.64 | 36725.15 | 5.00 |
| 2025-03-25 | 8.28 | 8.30 | 0.00 | 0.00 | 291633.30 | 24319.22 | 3.33 |
| 2025-03-24 | 8.20 | 8.30 | 0.12 | 1.47 | 332267.34 | 27481.66 | 3.80 |
| 2025-03-21 | 8.18 | 8.18 | -0.03 | -0.37 | 205204.99 | 16857.29 | 2.34 |
| 2025-03-20 | 8.37 | 8.21 | -0.16 | -1.91 | 248991.05 | 20612.61 | 2.84 |
| 2025-03-19 | 8.33 | 8.37 | -0.01 | -0.12 | 372914.60 | 31069.80 | 4.26 |
| 2025-03-18 | 8.23 | 8.38 | 0.19 | 2.32 | 496471.68 | 41186.10 | 5.67 |
| 2025-03-17 | 8.18 | 8.19 | 0.10 | 1.24 | 494008.04 | 40700.31 | 5.64 |
| 2025-03-14 | 7.87 | 8.09 | 0.22 | 2.80 | 435243.86 | 34831.51 | 4.97 |
| 2025-03-13 | 7.91 | 7.87 | -0.03 | -0.38 | 194346.27 | 15299.33 | 2.22 |
| 2025-03-12 | 7.99 | 7.90 | -0.09 | -1.13 | 236714.01 | 18783.13 | 2.70 |
| 2025-03-11 | 7.83 | 7.99 | 0.13 | 1.65 | 339362.50 | 26953.18 | 3.88 |
| 2025-03-10 | 7.84 | 7.86 | -0.01 | -0.13 | 120921.61 | 9495.54 | 1.38 |
| 2025-03-07 | 7.93 | 7.87 | -0.09 | -1.13 | 226814.00 | 17864.43 | 2.59 |
| 2025-03-06 | 7.90 | 7.96 | 0.06 | 0.76 | 242316.13 | 19155.14 | 2.77 |
| 2025-03-05 | 7.93 | 7.90 | -0.03 | -0.38 | 180437.60 | 14222.79 | 2.06 |
| 2025-03-04 | 7.94 | 7.93 | -0.09 | -1.12 | 258431.70 | 20450.99 | 2.95 |
| 2025-03-03 | 8.09 | 8.02 | -0.17 | -2.08 | 342204.90 | 27449.42 | 3.91 |
| 2025-02-28 | 8.08 | 8.19 | 0.12 | 1.49 | 533389.88 | 43791.49 | 6.09 |
| 2025-02-27 | 7.92 | 8.07 | 0.14 | 1.77 | 335948.39 | 26936.32 | 3.84 |
| 2025-02-26 | 7.81 | 7.93 | 0.12 | 1.54 | 188328.81 | 14844.36 | 2.15 |
| 2025-02-25 | 7.89 | 7.81 | -0.14 | -1.76 | 185382.59 | 14548.19 | 2.12 |
| 2025-02-24 | 7.90 | 7.95 | 0.03 | 0.38 | 173829.88 | 13781.71 | 1.99 |
| 2025-02-21 | 7.99 | 7.92 | -0.03 | -0.38 | 200957.57 | 15891.70 | 2.30 |
| 2025-02-20 | 7.94 | 7.95 | 0.01 | 0.13 | 143449.39 | 11442.08 | 1.64 |
| 2025-02-19 | 7.90 | 7.94 | 0.02 | 0.25 | 183218.62 | 14509.32 | 2.09 |
| 2025-02-18 | 8.11 | 7.92 | -0.23 | -2.82 | 233588.52 | 18704.11 | 2.67 |
| 2025-02-17 | 8.22 | 8.15 | -0.12 | -1.45 | 296113.94 | 24072.04 | 3.38 |
| 2025-02-14 | 8.05 | 8.27 | 0.22 | 2.73 | 536994.30 | 44287.17 | 6.14 |
| 2025-02-13 | 7.94 | 8.05 | 0.10 | 1.26 | 395937.77 | 31840.18 | 4.52 |
| 2025-02-12 | 7.96 | 7.95 | -0.06 | -0.75 | 235444.13 | 18679.42 | 2.69 |
| 2025-02-11 | 8.03 | 8.01 | 0.00 | 0.00 | 228269.02 | 18318.97 | 2.61 |
| 2025-02-10 | 7.96 | 8.01 | 0.05 | 0.63 | 211390.99 | 16816.10 | 2.42 |
| 2025-02-07 | 7.88 | 7.96 | 0.05 | 0.63 | 270722.45 | 21551.76 | 3.09 |
| 2025-02-06 | 7.80 | 7.91 | 0.09 | 1.15 | 276644.30 | 21488.78 | 3.16 |
| 2025-02-05 | 7.96 | 7.82 | -0.10 | -1.26 | 195385.29 | 15303.73 | 2.23 |
| 2025-01-27 | 7.95 | 7.92 | 0.01 | 0.13 | 177516.00 | 14178.26 | 2.03 |
| 2025-01-24 | 7.89 | 7.91 | 0.03 | 0.38 | 142869.10 | 11246.78 | 1.63 |
| 2025-01-23 | 7.95 | 7.88 | 0.00 | 0.00 | 179395.10 | 14253.83 | 2.05 |
| 2025-01-22 | 8.03 | 7.88 | -0.21 | -2.60 | 203212.01 | 16094.19 | 2.32 |
| 2025-01-21 | 8.22 | 8.09 | -0.07 | -0.86 | 172232.00 | 13923.06 | 1.97 |
日K线
周K线
月K线
