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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.03 | 10.05 | 9.90 | 9.97 | -0.50% | 10.72 | 2.33% |
| 2025-07-21 | 10.02 | 10.04 | 9.95 | 10.02 | +0.20% | 11.60 | 2.51% |
| 2025-07-18 | 10.10 | 10.10 | 9.95 | 10.00 | -1.09% | 14.43 | 3.13% |
| 2025-07-17 | 9.79 | 10.25 | 9.74 | 10.11 | +3.04% | 28.43 | 6.09% |
| 2025-07-16 | 9.83 | 9.95 | 9.78 | 9.81 | -0.50% | 9.01 | 1.97% |
| 2025-07-15 | 9.80 | 9.90 | 9.68 | 9.86 | +0.20% | 11.14 | 2.45% |
| 2025-07-14 | 9.95 | 9.95 | 9.80 | 9.84 | -1.69% | 13.97 | 3.06% |
| 2025-07-11 | 9.68 | 10.17 | 9.60 | 10.01 | +4.14% | 29.67 | 6.44% |
| 2025-07-10 | 9.55 | 9.63 | 9.52 | 9.61 | +0.42% | 5.88 | 1.32% |
| 2025-07-09 | 9.69 | 9.71 | 9.56 | 9.57 | -0.93% | 6.71 | 1.50% |
| 2025-07-08 | 9.51 | 9.66 | 9.50 | 9.66 | +1.57% | 7.88 | 1.77% |
| 2025-07-07 | 9.50 | 9.55 | 9.42 | 9.51 | -0.10% | 5.13 | 1.17% |
| 2025-07-04 | 9.57 | 9.61 | 9.51 | 9.52 | -0.52% | 5.63 | 1.27% |
| 2025-07-03 | 9.56 | 9.63 | 9.51 | 9.57 | +0.10% | 5.75 | 1.30% |
| 2025-07-02 | 9.70 | 9.71 | 9.55 | 9.56 | -1.94% | 8.54 | 1.92% |
| 2025-07-01 | 9.68 | 9.89 | 9.60 | 9.75 | +0.82% | 12.29 | 2.72% |
| 2025-06-30 | 9.61 | 9.68 | 9.59 | 9.67 | +0.62% | 7.08 | 1.58% |
| 2025-06-27 | 9.57 | 9.68 | 9.49 | 9.61 | +0.42% | 9.29 | 2.08% |
| 2025-06-26 | 9.65 | 9.68 | 9.53 | 9.57 | -0.52% | 10.30 | 2.31% |
| 2025-06-25 | 9.50 | 9.62 | 9.45 | 9.62 | +1.47% | 10.93 | 2.47% |