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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.61 | 11.67 | 10.50 | 11.67 | +9.99% | 57.99 | 11.21% |
| 2025-08-18 | 10.59 | 10.79 | 10.44 | 10.61 | +1.43% | 44.87 | 9.14% |
| 2025-08-15 | 9.92 | 10.50 | 9.91 | 10.46 | +4.91% | 46.05 | 9.70% |
| 2025-08-14 | 10.09 | 10.18 | 9.92 | 9.97 | -0.89% | 16.87 | 3.64% |
| 2025-08-13 | 9.98 | 10.10 | 9.96 | 10.06 | +0.80% | 16.94 | 3.65% |
| 2025-08-12 | 9.99 | 10.02 | 9.91 | 9.98 | -0.10% | 9.21 | 2.00% |
| 2025-08-11 | 9.82 | 10.02 | 9.80 | 9.99 | +1.63% | 11.36 | 2.47% |
| 2025-08-08 | 9.95 | 9.95 | 9.82 | 9.83 | -1.60% | 9.14 | 2.01% |
| 2025-08-07 | 10.00 | 10.09 | 9.94 | 9.99 | +0.10% | 15.26 | 3.30% |
| 2025-08-06 | 9.78 | 9.98 | 9.71 | 9.98 | +2.04% | 14.21 | 3.12% |
| 2025-08-05 | 9.77 | 9.81 | 9.72 | 9.78 | +0.10% | 6.34 | 1.41% |
| 2025-08-04 | 9.67 | 9.77 | 9.63 | 9.77 | +0.41% | 6.36 | 1.42% |
| 2025-08-01 | 9.82 | 9.82 | 9.66 | 9.73 | -1.32% | 9.12 | 2.03% |
| 2025-07-31 | 9.80 | 9.93 | 9.80 | 9.86 | +0.20% | 9.38 | 2.06% |
| 2025-07-30 | 9.95 | 9.95 | 9.80 | 9.84 | -1.01% | 8.63 | 1.90% |
| 2025-07-29 | 9.97 | 10.03 | 9.86 | 9.94 | -0.80% | 10.06 | 2.20% |
| 2025-07-28 | 10.24 | 10.28 | 9.99 | 10.02 | -0.69% | 14.60 | 3.14% |
| 2025-07-25 | 10.00 | 10.17 | 9.95 | 10.09 | +1.10% | 18.23 | 3.93% |
| 2025-07-24 | 9.89 | 10.00 | 9.88 | 9.98 | +0.91% | 10.44 | 2.27% |
| 2025-07-23 | 9.95 | 10.00 | 9.87 | 9.89 | -0.80% | 11.10 | 2.42% |