四川长虹 sh.600839
8.17
-1.57%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.30 | 8.35 | 8.11 | 8.17 | -1.57% | 5.81 | 1.54% |
| 2026-05-21 | 8.49 | 8.58 | 8.29 | 8.30 | -1.89% | 5.39 | 1.38% |
| 2026-05-20 | 8.57 | 8.57 | 8.45 | 8.46 | -1.74% | 4.01 | 1.03% |
| 2026-05-19 | 8.51 | 8.62 | 8.44 | 8.61 | +0.82% | 5.01 | 1.27% |
| 2026-05-18 | 8.63 | 8.66 | 8.50 | 8.54 | -0.58% | 4.80 | 1.22% |
| 2026-05-15 | 8.62 | 8.70 | 8.56 | 8.59 | -0.81% | 5.35 | 1.34% |
| 2026-05-14 | 8.87 | 8.91 | 8.66 | 8.66 | -2.37% | 6.92 | 1.72% |
| 2026-05-13 | 8.80 | 8.91 | 8.75 | 8.87 | -0.45% | 7.79 | 1.91% |
| 2026-05-12 | 8.78 | 9.02 | 8.62 | 8.91 | +1.71% | 15.07 | 3.69% |
| 2026-05-11 | 8.78 | 8.84 | 8.71 | 8.76 | -0.23% | 6.93 | 1.71% |
| 2026-05-08 | 8.77 | 8.82 | 8.72 | 8.78 | -0.68% | 6.31 | 1.56% |
| 2026-05-07 | 8.88 | 8.92 | 8.76 | 8.84 | -0.56% | 8.21 | 2.02% |
| 2026-05-06 | 8.86 | 8.98 | 8.80 | 8.89 | +1.72% | 7.96 | 1.94% |
| 2026-04-30 | 8.68 | 8.85 | 8.64 | 8.74 | +0.81% | 6.51 | 1.61% |
| 2026-04-29 | 8.59 | 8.70 | 8.57 | 8.67 | +0.35% | 4.59 | 1.15% |
| 2026-04-28 | 8.84 | 8.85 | 8.59 | 8.64 | -2.70% | 8.52 | 2.13% |
| 2026-04-27 | 9.05 | 9.07 | 8.87 | 8.88 | -5.13% | 13.59 | 3.30% |
| 2026-04-24 | 9.20 | 9.50 | 9.07 | 9.36 | +0.86% | 11.51 | 2.68% |
| 2026-04-23 | 9.48 | 9.52 | 9.28 | 9.28 | -2.62% | 10.40 | 2.40% |
| 2026-04-22 | 9.41 | 9.68 | 9.38 | 9.53 | +0.63% | 12.55 | 2.85% |