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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.72 | 9.83 | 9.70 | 9.72 | -0.31% | 6.58 | 1.46% |
| 2026-02-12 | 9.65 | 9.83 | 9.55 | 9.75 | +0.72% | 8.89 | 1.99% |
| 2026-02-11 | 9.82 | 9.86 | 9.68 | 9.68 | -1.02% | 6.81 | 1.51% |
| 2026-02-10 | 9.71 | 9.93 | 9.71 | 9.78 | +0.72% | 8.93 | 1.97% |
| 2026-02-09 | 9.67 | 9.74 | 9.67 | 9.71 | +1.46% | 7.49 | 1.67% |
| 2026-02-06 | 9.61 | 9.69 | 9.45 | 9.57 | -0.83% | 6.85 | 1.55% |
| 2026-02-05 | 9.66 | 9.73 | 9.62 | 9.65 | -0.92% | 6.19 | 1.39% |
| 2026-02-04 | 9.75 | 9.76 | 9.65 | 9.74 | -0.71% | 7.72 | 1.73% |
| 2026-02-03 | 9.67 | 9.81 | 9.60 | 9.81 | +2.72% | 9.91 | 2.21% |
| 2026-02-02 | 9.66 | 9.83 | 9.53 | 9.55 | -2.15% | 9.70 | 2.17% |
| 2026-01-30 | 10.06 | 10.10 | 9.74 | 9.76 | -3.84% | 17.64 | 3.87% |
| 2026-01-29 | 10.08 | 10.30 | 9.90 | 10.15 | +0.10% | 17.34 | 3.70% |
| 2026-01-28 | 10.28 | 10.38 | 10.13 | 10.14 | -1.55% | 15.55 | 3.30% |
| 2026-01-27 | 10.51 | 10.59 | 10.06 | 10.30 | -2.92% | 21.56 | 4.54% |
| 2026-01-26 | 10.92 | 10.99 | 10.56 | 10.61 | -3.72% | 26.05 | 5.26% |
| 2026-01-23 | 10.78 | 11.26 | 10.53 | 11.02 | +2.32% | 45.55 | 9.11% |
| 2026-01-22 | 10.93 | 10.99 | 10.59 | 10.77 | -1.46% | 30.38 | 6.13% |
| 2026-01-21 | 10.41 | 11.16 | 10.41 | 10.93 | +3.50% | 46.17 | 9.19% |
| 2026-01-20 | 10.16 | 10.99 | 10.13 | 10.56 | +3.94% | 43.64 | 8.98% |
| 2026-01-19 | 10.08 | 10.29 | 9.91 | 10.16 | -0.39% | 18.19 | 3.89% |