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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.50 | 9.54 | 9.36 | 9.47 | -1.04% | 10.01 | 2.30% |
| 2026-04-20 | 9.18 | 9.88 | 9.16 | 9.57 | +3.91% | 20.81 | 4.76% |
| 2026-04-17 | 9.11 | 9.34 | 9.10 | 9.21 | +0.33% | 11.85 | 2.78% |
| 2026-04-16 | 9.20 | 9.26 | 9.05 | 9.18 | -1.82% | 19.13 | 4.53% |
| 2026-04-15 | 8.84 | 9.67 | 8.75 | 9.35 | +6.37% | 31.69 | 7.30% |
| 2026-04-14 | 8.76 | 8.85 | 8.72 | 8.79 | +0.92% | 4.58 | 1.13% |
| 2026-04-13 | 8.69 | 8.75 | 8.66 | 8.71 | -0.46% | 3.18 | 0.79% |
| 2026-04-10 | 8.71 | 8.83 | 8.71 | 8.75 | +1.04% | 4.81 | 1.19% |
| 2026-04-09 | 8.71 | 8.75 | 8.65 | 8.66 | -2.04% | 4.48 | 1.12% |
| 2026-04-08 | 8.68 | 8.88 | 8.59 | 8.84 | +4.49% | 7.44 | 1.85% |
| 2026-04-07 | 8.45 | 8.50 | 8.41 | 8.46 | +0.12% | 2.60 | 0.67% |
| 2026-04-03 | 8.60 | 8.65 | 8.45 | 8.45 | -1.74% | 3.35 | 0.85% |
| 2026-04-02 | 8.75 | 8.75 | 8.56 | 8.60 | -2.05% | 3.87 | 0.97% |
| 2026-04-01 | 8.80 | 8.83 | 8.73 | 8.78 | +1.27% | 4.08 | 1.01% |
| 2026-03-31 | 8.70 | 8.83 | 8.66 | 8.67 | -0.80% | 3.66 | 0.91% |
| 2026-03-30 | 8.59 | 8.75 | 8.56 | 8.74 | +0.11% | 3.88 | 0.97% |
| 2026-03-27 | 8.58 | 8.75 | 8.55 | 8.73 | +0.69% | 3.72 | 0.93% |
| 2026-03-26 | 8.84 | 8.84 | 8.66 | 8.67 | -1.92% | 4.24 | 1.05% |
| 2026-03-25 | 8.68 | 8.87 | 8.67 | 8.84 | +1.84% | 5.48 | 1.35% |
| 2026-03-24 | 8.65 | 8.70 | 8.50 | 8.68 | +2.24% | 5.19 | 1.31% |