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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.16 | 10.48 | 10.00 | 10.20 | -4.67% | 36.58 | 7.72% |
| 2026-01-15 | 10.29 | 11.21 | 10.19 | 10.70 | +5.00% | 64.35 | 12.90% |
| 2026-01-14 | 9.85 | 10.40 | 9.83 | 10.19 | +2.93% | 39.98 | 8.48% |
| 2026-01-13 | 10.49 | 10.49 | 9.85 | 9.90 | -4.62% | 38.99 | 8.39% |
| 2026-01-12 | 9.44 | 10.38 | 9.44 | 10.38 | +9.96% | 39.98 | 8.70% |
| 2026-01-09 | 9.33 | 9.53 | 9.31 | 9.44 | +0.96% | 11.46 | 2.63% |
| 2026-01-08 | 9.28 | 9.41 | 9.21 | 9.35 | +0.65% | 8.97 | 2.08% |
| 2026-01-07 | 9.40 | 9.44 | 9.27 | 9.29 | -1.06% | 8.91 | 2.07% |
| 2026-01-06 | 9.30 | 9.39 | 9.28 | 9.39 | -0.42% | 11.21 | 2.60% |
| 2026-01-05 | 9.10 | 9.56 | 9.10 | 9.43 | +3.63% | 15.21 | 3.55% |
| 2025-12-31 | 9.11 | 9.14 | 9.06 | 9.10 | +0.22% | 4.39 | 1.05% |
| 2025-12-30 | 9.10 | 9.13 | 9.05 | 9.08 | -0.77% | 5.68 | 1.36% |
| 2025-12-29 | 9.12 | 9.28 | 9.06 | 9.15 | +1.10% | 9.93 | 2.35% |
| 2025-12-26 | 9.10 | 9.11 | 9.02 | 9.05 | -0.44% | 5.46 | 1.30% |
| 2025-12-25 | 9.10 | 9.10 | 9.03 | 9.09 | -0.11% | 4.55 | 1.09% |
| 2025-12-24 | 9.07 | 9.11 | 8.98 | 9.10 | +0.33% | 5.03 | 1.20% |
| 2025-12-23 | 9.25 | 9.26 | 9.04 | 9.07 | -1.95% | 8.60 | 2.05% |
| 2025-12-22 | 9.00 | 9.36 | 9.00 | 9.25 | +4.17% | 15.57 | 3.65% |
| 2025-12-19 | 8.76 | 8.95 | 8.75 | 8.88 | +1.60% | 6.23 | 1.52% |
| 2025-12-18 | 8.74 | 8.83 | 8.71 | 8.74 | -0.34% | 4.29 | 1.06% |