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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.84 | 8.89 | 8.44 | 8.49 | -5.77% | 8.30 | 2.07% |
| 2026-03-20 | 9.24 | 9.29 | 9.01 | 9.01 | -2.38% | 6.77 | 1.61% |
| 2026-03-19 | 9.49 | 9.54 | 9.21 | 9.23 | -4.05% | 9.64 | 2.24% |
| 2026-03-18 | 9.54 | 9.63 | 9.48 | 9.62 | +0.63% | 5.12 | 1.16% |
| 2026-03-17 | 9.74 | 9.76 | 9.55 | 9.56 | -1.44% | 5.83 | 1.31% |
| 2026-03-16 | 9.63 | 9.72 | 9.55 | 9.70 | +0.21% | 5.79 | 1.30% |
| 2026-03-13 | 9.83 | 9.86 | 9.66 | 9.68 | -2.32% | 8.81 | 1.96% |
| 2026-03-12 | 10.01 | 10.13 | 9.87 | 9.91 | -1.78% | 11.03 | 2.40% |
| 2026-03-11 | 9.88 | 10.17 | 9.87 | 10.09 | +1.71% | 16.86 | 3.63% |
| 2026-03-10 | 10.03 | 10.07 | 9.84 | 9.92 | -0.60% | 11.62 | 2.54% |
| 2026-03-09 | 9.80 | 10.07 | 9.52 | 9.98 | +0.91% | 17.50 | 3.88% |
| 2026-03-06 | 9.65 | 9.95 | 9.62 | 9.89 | +1.96% | 10.33 | 2.28% |
| 2026-03-05 | 9.80 | 9.91 | 9.66 | 9.70 | +0.52% | 9.34 | 2.07% |
| 2026-03-04 | 9.51 | 9.82 | 9.45 | 9.65 | -0.62% | 9.84 | 2.20% |
| 2026-03-03 | 10.13 | 10.29 | 9.70 | 9.71 | -4.24% | 19.16 | 4.16% |
| 2026-03-02 | 10.07 | 10.27 | 10.01 | 10.14 | -1.93% | 17.74 | 3.79% |
| 2026-02-27 | 9.90 | 10.46 | 9.85 | 10.34 | +4.55% | 27.22 | 5.75% |
| 2026-02-26 | 9.88 | 9.95 | 9.74 | 9.89 | +0.41% | 9.57 | 2.11% |
| 2026-02-25 | 9.78 | 9.92 | 9.72 | 9.85 | +1.13% | 8.69 | 1.92% |
| 2026-02-24 | 9.78 | 9.82 | 9.71 | 9.74 | +0.21% | 6.10 | 1.36% |