长安汽车(000625)股票信息
| 股票代码 | 000625 |
| 股票名称 | 长安汽车 |
| 最新价/元 | 12.00 |
| 涨跌额/元 | -0.12 |
| 涨跌幅/% | -0.99 |
| 买入/元 | 12.00 |
| 卖出/元 | 12.01 |
| 昨收/元 | 12.12 |
| 今开/元 | 12.12 |
| 最高/元 | 12.17 |
| 最低/元 | 11.88 |
| 成交量/手 | 1025598.31 |
| 成交额/万 | 123103.01 |
| 股净值/元 | 10.44 |
| 市净率 | 1.66 |
| 总市值/万 | 11900746.84 |
| 流通值/万 | 9854920.21 |
| 换手率/% | 1.25 |
| 入市日期 | 1997-06-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-09-20 16:16:20 |
长安汽车(000625)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-20 | 12.12 | 12.00 | -0.12 | -0.99 | 1025598.31 | 123103.01 | 1.25 |
| 2024-09-19 | 11.73 | 12.12 | 0.48 | 4.12 | 1591773.05 | 190158.66 | 1.94 |
| 2024-09-18 | 11.67 | 11.64 | -0.01 | -0.09 | 625122.21 | 72661.07 | 0.76 |
| 2024-09-13 | 11.75 | 11.65 | -0.14 | -1.19 | 612004.77 | 71642.95 | 0.75 |
| 2024-09-12 | 11.89 | 11.79 | -0.11 | -0.92 | 834969.32 | 99636.49 | 1.02 |
| 2024-09-11 | 11.85 | 11.90 | 0.00 | 0.00 | 634437.54 | 75498.54 | 0.77 |
| 2024-09-10 | 11.84 | 11.90 | 0.06 | 0.51 | 799994.24 | 94396.06 | 0.97 |
| 2024-09-09 | 11.93 | 11.84 | -0.21 | -1.74 | 829911.23 | 98404.86 | 1.01 |
| 2024-09-06 | 11.93 | 12.05 | 0.07 | 0.58 | 1465021.71 | 177905.38 | 1.78 |
| 2024-09-05 | 11.88 | 11.98 | 0.11 | 0.93 | 870359.63 | 104349.28 | 1.06 |
| 2024-09-04 | 11.78 | 11.87 | 0.02 | 0.17 | 664466.87 | 78686.69 | 0.81 |
| 2024-09-03 | 11.69 | 11.85 | 0.15 | 1.28 | 877538.44 | 103393.29 | 1.07 |
| 2024-09-02 | 12.00 | 11.70 | -0.39 | -3.23 | 1160300.49 | 137341.63 | 1.41 |
| 2024-08-30 | 11.71 | 12.09 | 0.34 | 2.89 | 1592178.83 | 191906.98 | 1.94 |
| 2024-08-29 | 11.48 | 11.75 | 0.23 | 2.00 | 1021349.80 | 119497.04 | 1.24 |
| 2024-08-28 | 11.65 | 11.52 | -0.16 | -1.37 | 1005424.57 | 115833.59 | 1.22 |
| 2024-08-27 | 11.93 | 11.68 | -0.29 | -2.42 | 946902.45 | 111180.05 | 1.15 |
| 2024-08-26 | 12.00 | 11.97 | -0.02 | -0.17 | 789964.10 | 94598.88 | 0.96 |
| 2024-08-23 | 11.80 | 11.99 | 0.12 | 1.01 | 1019347.25 | 121733.89 | 1.24 |
| 2024-08-22 | 12.24 | 11.87 | -0.35 | -2.86 | 1620086.80 | 194119.85 | 1.97 |
| 2024-08-21 | 12.21 | 12.22 | -0.23 | -1.85 | 1253847.76 | 153721.06 | 1.53 |
| 2024-08-20 | 13.02 | 12.45 | -0.56 | -4.30 | 2556380.64 | 318126.44 | 3.11 |
| 2024-08-19 | 13.30 | 13.01 | -0.21 | -1.59 | 1292125.49 | 169913.15 | 1.57 |
| 2024-08-16 | 13.17 | 13.22 | 0.05 | 0.38 | 1111786.99 | 146965.36 | 1.35 |
| 2024-08-15 | 13.00 | 13.17 | 0.04 | 0.31 | 1407698.96 | 185477.20 | 1.71 |
| 2024-08-14 | 12.87 | 13.13 | 0.16 | 1.23 | 1336785.05 | 174899.43 | 1.63 |
| 2024-08-13 | 12.97 | 12.97 | -0.03 | -0.23 | 1243119.09 | 159348.35 | 1.51 |
| 2024-08-12 | 13.17 | 13.00 | -0.16 | -1.22 | 925697.31 | 120540.17 | 1.13 |
| 2024-08-09 | 13.21 | 13.16 | -0.02 | -0.15 | 1024457.56 | 135076.19 | 1.25 |
| 2024-08-08 | 13.40 | 13.18 | -0.40 | -2.95 | 1986242.18 | 261956.07 | 2.42 |
| 2024-08-07 | 13.22 | 13.58 | 0.29 | 2.18 | 1858774.00 | 251293.82 | 2.26 |
| 2024-08-06 | 13.40 | 13.29 | 0.03 | 0.23 | 1437250.18 | 189968.23 | 1.75 |
| 2024-08-05 | 13.50 | 13.26 | -0.46 | -3.35 | 1885493.53 | 253388.36 | 2.30 |
| 2024-08-02 | 14.00 | 13.72 | -0.49 | -3.45 | 2175260.10 | 300573.56 | 2.65 |
| 2024-08-01 | 14.51 | 14.21 | -0.38 | -2.61 | 2260056.79 | 323186.32 | 2.75 |
| 2024-07-31 | 14.30 | 14.59 | 0.14 | 0.97 | 2571055.01 | 377904.63 | 3.13 |
| 2024-07-30 | 14.88 | 14.45 | -0.56 | -3.73 | 1607088.25 | 233478.81 | 1.96 |
| 2024-07-29 | 15.00 | 15.01 | -0.12 | -0.79 | 1603035.00 | 243040.85 | 1.95 |
| 2024-07-26 | 15.15 | 15.13 | 0.05 | 0.33 | 1870474.83 | 282604.41 | 2.28 |
| 2024-07-25 | 14.41 | 15.08 | 0.53 | 3.64 | 2187295.37 | 326231.12 | 2.66 |
| 2024-07-24 | 15.07 | 14.55 | -0.59 | -3.90 | 2233790.51 | 329156.20 | 2.72 |
| 2024-07-23 | 15.68 | 15.14 | -0.58 | -3.69 | 2120840.02 | 325974.75 | 2.58 |
| 2024-07-22 | 15.49 | 15.72 | 0.33 | 2.14 | 2393236.27 | 376149.66 | 2.91 |
| 2024-07-19 | 15.80 | 15.39 | -0.39 | -2.47 | 3010207.90 | 473691.74 | 3.67 |
| 2024-07-18 | 15.61 | 15.78 | 0.08 | 0.51 | 2209945.71 | 349216.10 | 2.69 |
| 2024-07-17 | 15.81 | 15.70 | -0.26 | -1.63 | 2404515.15 | 380402.85 | 2.93 |
| 2024-07-16 | 15.20 | 15.96 | 0.62 | 4.04 | 3476628.34 | 547924.02 | 4.23 |
| 2024-07-15 | 15.50 | 15.34 | 0.19 | 1.25 | 3023081.89 | 468379.98 | 3.68 |
| 2024-07-12 | 15.08 | 15.15 | -0.03 | -0.20 | 2509643.63 | 377853.71 | 3.06 |
| 2024-07-11 | 14.70 | 15.18 | 1.02 | 7.20 | 4378765.50 | 660155.95 | 5.33 |
| 2024-07-10 | 13.80 | 14.16 | 0.30 | 2.17 | 2082418.29 | 295381.94 | 2.54 |
| 2024-07-09 | 13.50 | 13.86 | 0.24 | 1.76 | 1188290.17 | 162443.11 | 1.45 |
| 2024-07-08 | 13.64 | 13.62 | -0.07 | -0.51 | 859017.46 | 117952.97 | 1.05 |
| 2024-07-05 | 13.40 | 13.69 | 0.11 | 0.81 | 959718.70 | 129794.82 | 1.17 |
| 2024-07-04 | 13.90 | 13.58 | -0.31 | -2.23 | 1122179.39 | 154373.72 | 1.37 |
| 2024-07-03 | 13.82 | 13.89 | 0.26 | 1.91 | 1332313.90 | 184102.83 | 1.62 |
| 2024-07-02 | 13.60 | 13.63 | 0.05 | 0.37 | 1167144.45 | 160181.02 | 1.42 |
| 2024-07-01 | 13.44 | 13.58 | 0.15 | 1.12 | 960013.24 | 129144.67 | 1.17 |
| 2024-06-28 | 13.20 | 13.43 | 0.17 | 1.28 | 1051599.17 | 141386.17 | 1.28 |
| 2024-06-27 | 13.47 | 13.26 | -0.31 | -2.28 | 675808.51 | 90269.27 | 0.82 |
| 2024-06-26 | 13.33 | 13.57 | 0.26 | 1.95 | 921878.79 | 123387.69 | 1.12 |
| 2024-06-25 | 13.41 | 13.31 | -0.13 | -0.97 | 1129025.28 | 151499.37 | 1.37 |
| 2024-06-24 | 13.88 | 13.44 | -0.55 | -3.93 | 1245670.09 | 170161.48 | 1.52 |
| 2024-06-21 | 13.81 | 13.99 | 0.11 | 0.79 | 1114072.19 | 155994.71 | 1.36 |
| 2024-06-20 | 14.10 | 13.88 | -0.23 | -1.63 | 1131800.25 | 158276.45 | 1.38 |
| 2024-06-19 | 14.27 | 14.11 | -0.16 | -1.12 | 1377869.42 | 195886.99 | 1.68 |
| 2024-06-18 | 13.99 | 14.27 | 0.29 | 2.07 | 1911081.91 | 270014.03 | 2.33 |
| 2024-06-17 | 13.50 | 13.98 | 0.44 | 3.25 | 2148598.57 | 297238.38 | 2.62 |
| 2024-06-14 | 13.37 | 13.54 | 0.17 | 1.27 | 1206829.44 | 161631.17 | 1.47 |
| 2024-06-13 | 13.30 | 13.37 | -0.01 | -0.08 | 1155121.56 | 154685.86 | 1.41 |
| 2024-06-12 | 13.18 | 13.38 | 0.08 | 0.60 | 833635.74 | 111106.83 | 1.02 |
| 2024-06-11 | 13.20 | 13.30 | -0.01 | -0.08 | 1071214.39 | 140986.39 | 1.30 |
| 2024-06-07 | 13.25 | 13.31 | 0.12 | 0.91 | 986845.48 | 131389.48 | 1.20 |
| 2024-06-06 | 13.50 | 13.19 | -0.35 | -2.59 | 1505545.24 | 200382.80 | 1.83 |
| 2024-06-05 | 13.80 | 13.54 | -0.18 | -1.31 | 976993.93 | 132582.56 | 1.19 |
| 2024-06-04 | 13.40 | 13.72 | 0.20 | 1.48 | 1256042.09 | 171268.61 | 1.53 |
| 2024-06-03 | 13.75 | 13.52 | -0.27 | -1.96 | 1323678.02 | 178988.56 | 1.61 |
| 2024-05-31 | 13.53 | 13.79 | 0.27 | 2.00 | 1716649.07 | 237087.10 | 2.09 |
| 2024-05-30 | 13.49 | 13.52 | 0.07 | 0.52 | 1185400.60 | 160485.44 | 1.44 |
| 2024-05-29 | 13.50 | 13.45 | -0.17 | -1.25 | 1380878.01 | 186234.58 | 1.68 |
| 2024-05-28 | 14.16 | 13.62 | -0.55 | -3.88 | 1623401.74 | 224102.51 | 1.98 |
| 2024-05-27 | 14.15 | 14.17 | 0.07 | 0.50 | 981551.50 | 138793.80 | 1.20 |
| 2024-05-24 | 14.20 | 14.10 | -0.16 | -1.12 | 1026088.13 | 145281.80 | 1.25 |
| 2024-05-23 | 14.53 | 14.60 | -0.07 | -0.48 | 1291121.18 | 188394.00 | 1.57 |
| 2024-05-22 | 14.40 | 14.67 | 0.13 | 0.89 | 1824178.52 | 266399.43 | 2.22 |
| 2024-05-21 | 14.37 | 14.54 | 0.17 | 1.18 | 2159166.99 | 309719.12 | 2.63 |
| 2024-05-20 | 14.25 | 14.37 | 0.12 | 0.84 | 1485975.39 | 213105.41 | 1.81 |
| 2024-05-17 | 14.15 | 14.25 | 0.06 | 0.42 | 1141395.78 | 162047.38 | 1.39 |
| 2024-05-16 | 14.31 | 14.19 | -0.08 | -0.56 | 1053298.85 | 149789.82 | 1.28 |
| 2024-05-15 | 14.56 | 14.27 | -0.41 | -2.79 | 1533551.91 | 220156.82 | 1.87 |
| 2024-05-14 | 14.48 | 14.68 | 0.20 | 1.38 | 1430683.76 | 210141.49 | 1.74 |
| 2024-05-13 | 14.51 | 14.48 | -0.30 | -2.03 | 1404808.97 | 203853.83 | 1.71 |
| 2024-05-10 | 15.05 | 14.78 | -0.27 | -1.79 | 1544373.12 | 228596.76 | 1.88 |
| 2024-05-09 | 14.85 | 15.05 | 0.07 | 0.47 | 2076896.06 | 311060.55 | 2.53 |
| 2024-05-08 | 14.50 | 14.98 | 0.52 | 3.60 | 3583979.61 | 531263.63 | 4.36 |
| 2024-05-07 | 14.95 | 14.46 | -0.31 | -2.10 | 3049134.47 | 440200.44 | 3.71 |
| 2024-05-06 | 14.72 | 14.77 | 0.05 | 0.34 | 3079032.44 | 457091.67 | 3.75 |
| 2024-04-30 | 16.11 | 14.72 | -1.64 | -10.02 | 5701653.03 | 860090.41 | 6.94 |
| 2024-04-29 | 16.70 | 16.36 | -0.21 | -1.27 | 2899156.03 | 478363.54 | 3.53 |
| 2024-04-26 | 15.87 | 16.57 | 0.55 | 3.43 | 2469112.22 | 406771.18 | 3.01 |
日K线
周K线
月K线
