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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.26 | 9.52 | 9.26 | 9.48 | +2.36% | 9.61 | 2.20% |
| 2025-06-23 | 9.12 | 9.28 | 9.07 | 9.26 | +0.87% | 6.21 | 1.45% |
| 2025-06-20 | 9.29 | 9.34 | 9.16 | 9.18 | -1.28% | 6.16 | 1.44% |
| 2025-06-19 | 9.47 | 9.56 | 9.26 | 9.30 | -2.20% | 7.68 | 1.76% |
| 2025-06-18 | 9.55 | 9.55 | 9.41 | 9.51 | -0.52% | 6.71 | 1.53% |
| 2025-06-17 | 9.61 | 9.62 | 9.53 | 9.56 | -0.52% | 5.41 | 1.22% |
| 2025-06-16 | 9.54 | 9.63 | 9.50 | 9.61 | +0.10% | 5.55 | 1.25% |
| 2025-06-13 | 9.76 | 9.77 | 9.56 | 9.60 | -2.03% | 9.63 | 2.16% |
| 2025-06-12 | 9.86 | 9.89 | 9.77 | 9.80 | -0.61% | 5.72 | 1.25% |
| 2025-06-11 | 9.85 | 9.93 | 9.80 | 9.86 | +0.10% | 5.69 | 1.24% |
| 2025-06-10 | 10.04 | 10.04 | 9.76 | 9.85 | -1.79% | 9.78 | 2.13% |
| 2025-06-09 | 10.01 | 10.07 | 9.98 | 10.03 | +0.20% | 7.33 | 1.57% |
| 2025-06-06 | 10.24 | 10.25 | 9.99 | 10.01 | -1.28% | 9.21 | 1.97% |
| 2025-06-05 | 9.95 | 10.14 | 9.90 | 10.14 | +2.00% | 15.17 | 3.26% |
| 2025-06-04 | 9.86 | 9.99 | 9.84 | 9.94 | +0.81% | 7.89 | 1.71% |
| 2025-06-03 | 9.78 | 9.89 | 9.73 | 9.86 | +0.20% | 6.55 | 1.44% |
| 2025-05-30 | 9.93 | 9.94 | 9.76 | 9.84 | -1.40% | 7.95 | 1.75% |
| 2025-05-29 | 9.84 | 10.00 | 9.82 | 9.98 | +1.42% | 9.46 | 2.05% |
| 2025-05-28 | 9.96 | 10.00 | 9.82 | 9.84 | -1.00% | 7.74 | 1.69% |
| 2025-05-27 | 10.04 | 10.07 | 9.90 | 9.94 | -1.38% | 7.85 | 1.70% |