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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.05 | 10.12 | 9.98 | 10.02 | -1.47% | 8.88 | 1.92% |
| 2025-10-21 | 9.94 | 10.36 | 9.86 | 10.17 | +2.42% | 15.13 | 3.25% |
| 2025-10-20 | 10.00 | 10.03 | 9.92 | 9.93 | +0.10% | 7.18 | 1.56% |
| 2025-10-17 | 10.12 | 10.16 | 9.92 | 9.92 | -3.22% | 13.39 | 2.90% |
| 2025-10-16 | 10.10 | 10.40 | 9.93 | 10.25 | +1.49% | 19.36 | 4.14% |
| 2025-10-15 | 10.06 | 10.10 | 9.93 | 10.10 | +0.80% | 8.75 | 1.89% |
| 2025-10-14 | 10.26 | 10.33 | 10.00 | 10.02 | -2.15% | 13.48 | 2.88% |
| 2025-10-13 | 9.96 | 10.27 | 9.89 | 10.24 | -1.35% | 12.67 | 2.71% |
| 2025-10-10 | 10.60 | 10.61 | 10.35 | 10.38 | -2.81% | 15.73 | 3.27% |
| 2025-10-09 | 10.48 | 10.88 | 10.47 | 10.68 | +2.01% | 17.22 | 3.49% |
| 2025-09-30 | 10.49 | 10.69 | 10.44 | 10.47 | +0.29% | 10.78 | 2.22% |
| 2025-09-29 | 10.47 | 10.53 | 10.27 | 10.44 | -0.29% | 12.79 | 2.67% |
| 2025-09-26 | 10.75 | 10.82 | 10.47 | 10.47 | -3.41% | 15.08 | 3.08% |
| 2025-09-25 | 10.82 | 11.06 | 10.79 | 10.84 | -0.37% | 17.01 | 3.38% |
| 2025-09-24 | 10.61 | 10.90 | 10.54 | 10.88 | +1.49% | 18.71 | 3.77% |
| 2025-09-23 | 11.11 | 11.11 | 10.48 | 10.72 | -3.60% | 24.06 | 4.88% |
| 2025-09-22 | 11.07 | 11.15 | 11.01 | 11.12 | +0.82% | 17.00 | 3.32% |
| 2025-09-19 | 11.30 | 11.38 | 11.00 | 11.03 | -2.13% | 25.23 | 4.91% |
| 2025-09-18 | 11.09 | 11.55 | 10.98 | 11.27 | +1.08% | 45.62 | 8.77% |
| 2025-09-17 | 10.77 | 11.32 | 10.67 | 11.15 | +3.62% | 38.05 | 7.44% |