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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.74 | 8.80 | 8.63 | 8.77 | +0.57% | 6.15 | 1.53% |
| 2025-12-16 | 8.88 | 8.93 | 8.71 | 8.72 | -1.47% | 6.08 | 1.50% |
| 2025-12-15 | 8.84 | 8.92 | 8.71 | 8.85 | -0.78% | 7.73 | 1.90% |
| 2025-12-12 | 9.12 | 9.12 | 8.92 | 8.92 | -2.19% | 9.54 | 2.29% |
| 2025-12-11 | 9.27 | 9.28 | 9.08 | 9.12 | -1.62% | 6.41 | 1.52% |
| 2025-12-10 | 9.23 | 9.29 | 9.15 | 9.27 | +0.11% | 4.74 | 1.11% |
| 2025-12-09 | 9.29 | 9.34 | 9.24 | 9.26 | -0.32% | 4.51 | 1.05% |
| 2025-12-08 | 9.30 | 9.36 | 9.28 | 9.29 | +0.11% | 4.96 | 1.15% |
| 2025-12-05 | 9.21 | 9.29 | 9.11 | 9.28 | +0.76% | 5.28 | 1.24% |
| 2025-12-04 | 9.26 | 9.29 | 9.15 | 9.21 | -0.65% | 4.86 | 1.14% |
| 2025-12-03 | 9.43 | 9.43 | 9.26 | 9.27 | -1.70% | 6.34 | 1.47% |
| 2025-12-02 | 9.56 | 9.57 | 9.41 | 9.43 | -1.46% | 5.14 | 1.18% |
| 2025-12-01 | 9.43 | 9.63 | 9.39 | 9.57 | +1.16% | 7.00 | 1.59% |
| 2025-11-28 | 9.42 | 9.47 | 9.32 | 9.46 | +0.21% | 6.08 | 1.40% |
| 2025-11-27 | 9.49 | 9.54 | 9.42 | 9.44 | -0.63% | 5.31 | 1.21% |
| 2025-11-26 | 9.58 | 9.60 | 9.47 | 9.50 | -0.73% | 5.49 | 1.25% |
| 2025-11-25 | 9.50 | 9.65 | 9.50 | 9.57 | +0.63% | 6.05 | 1.37% |
| 2025-11-24 | 9.56 | 9.59 | 9.31 | 9.51 | -0.52% | 8.75 | 2.01% |
| 2025-11-21 | 9.88 | 9.93 | 9.55 | 9.56 | -3.82% | 10.31 | 2.31% |
| 2025-11-20 | 9.95 | 10.02 | 9.91 | 9.94 | -0.10% | 5.80 | 1.26% |