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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.99 | 10.15 | 9.98 | 10.08 | +1.00% | 8.28 | 1.77% |
| 2025-05-23 | 10.16 | 10.25 | 9.96 | 9.98 | -1.96% | 10.53 | 2.25% |
| 2025-05-22 | 10.31 | 10.38 | 10.15 | 10.18 | -1.45% | 8.85 | 1.86% |
| 2025-05-21 | 10.48 | 10.48 | 10.33 | 10.33 | -1.70% | 9.48 | 1.97% |
| 2025-05-20 | 10.44 | 10.56 | 10.33 | 10.51 | +0.48% | 10.13 | 2.09% |
| 2025-05-19 | 10.60 | 10.60 | 10.32 | 10.46 | -0.10% | 9.24 | 1.91% |
| 2025-05-16 | 10.43 | 10.55 | 10.37 | 10.47 | -0.10% | 9.64 | 1.98% |
| 2025-05-15 | 10.85 | 10.85 | 10.47 | 10.48 | -3.84% | 18.25 | 3.72% |
| 2025-05-14 | 10.84 | 10.97 | 10.75 | 10.90 | +0.37% | 15.86 | 3.15% |
| 2025-05-13 | 11.08 | 11.12 | 10.85 | 10.86 | -1.18% | 17.83 | 3.52% |
| 2025-05-12 | 11.00 | 11.09 | 10.85 | 10.99 | +0.55% | 21.90 | 4.30% |
| 2025-05-09 | 10.98 | 11.19 | 10.85 | 10.93 | +0.18% | 28.97 | 5.66% |
| 2025-05-08 | 10.93 | 11.03 | 10.85 | 10.91 | -1.08% | 20.93 | 4.13% |
| 2025-05-07 | 11.34 | 11.34 | 10.80 | 11.03 | -1.42% | 40.50 | 7.95% |
| 2025-05-06 | 10.60 | 11.38 | 10.45 | 11.18 | +7.05% | 44.56 | 8.81% |