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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.06 | 10.09 | 9.91 | 9.95 | -1.68% | 7.87 | 1.71% |
| 2025-11-18 | 10.01 | 10.15 | 9.97 | 10.12 | +0.60% | 11.10 | 2.39% |
| 2025-11-17 | 9.97 | 10.10 | 9.96 | 10.06 | +1.41% | 9.51 | 2.05% |
| 2025-11-14 | 9.96 | 10.03 | 9.91 | 9.92 | -0.60% | 6.70 | 1.46% |
| 2025-11-13 | 9.96 | 9.98 | 9.91 | 9.98 | +0.20% | 6.46 | 1.41% |
| 2025-11-12 | 10.02 | 10.03 | 9.90 | 9.96 | -0.80% | 8.71 | 1.90% |
| 2025-11-11 | 10.16 | 10.18 | 10.01 | 10.04 | -1.08% | 8.34 | 1.80% |
| 2025-11-10 | 10.09 | 10.18 | 10.05 | 10.15 | +0.79% | 7.97 | 1.71% |
| 2025-11-07 | 10.10 | 10.13 | 10.04 | 10.07 | -0.69% | 6.85 | 1.47% |
| 2025-11-06 | 10.18 | 10.20 | 10.11 | 10.14 | -0.10% | 6.98 | 1.49% |
| 2025-11-05 | 10.07 | 10.19 | 10.03 | 10.15 | -0.20% | 6.43 | 1.37% |
| 2025-11-04 | 10.28 | 10.31 | 10.11 | 10.17 | -1.55% | 9.15 | 1.95% |
| 2025-11-03 | 10.18 | 10.36 | 10.12 | 10.33 | +1.47% | 12.08 | 2.56% |
| 2025-10-31 | 10.09 | 10.24 | 10.07 | 10.18 | +0.99% | 8.71 | 1.85% |
| 2025-10-30 | 10.25 | 10.26 | 10.07 | 10.08 | -1.66% | 9.46 | 2.02% |
| 2025-10-29 | 10.23 | 10.26 | 10.16 | 10.25 | +0.29% | 7.96 | 1.69% |
| 2025-10-28 | 10.31 | 10.33 | 10.18 | 10.22 | -1.64% | 12.28 | 2.60% |
| 2025-10-27 | 10.25 | 10.43 | 10.18 | 10.39 | +3.28% | 23.23 | 4.87% |
| 2025-10-24 | 10.05 | 10.09 | 10.02 | 10.06 | +0.20% | 7.17 | 1.54% |
| 2025-10-23 | 9.98 | 10.05 | 9.92 | 10.04 | +0.20% | 6.45 | 1.40% |