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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.70 | 10.80 | 10.63 | 10.76 | +0.37% | 15.88 | 3.21% |
| 2025-09-15 | 10.66 | 10.84 | 10.60 | 10.72 | +0.56% | 15.65 | 3.16% |
| 2025-09-12 | 10.74 | 10.87 | 10.65 | 10.66 | -0.65% | 19.49 | 3.93% |
| 2025-09-11 | 10.42 | 10.77 | 10.29 | 10.73 | +3.27% | 23.11 | 4.74% |
| 2025-09-10 | 10.38 | 10.47 | 10.34 | 10.39 | +0.10% | 10.67 | 2.22% |
| 2025-09-09 | 10.60 | 10.62 | 10.35 | 10.38 | -2.54% | 13.23 | 2.74% |
| 2025-09-08 | 10.62 | 10.75 | 10.55 | 10.65 | +0.28% | 15.22 | 3.10% |
| 2025-09-05 | 10.42 | 10.64 | 10.32 | 10.62 | +1.92% | 16.85 | 3.48% |
| 2025-09-04 | 10.64 | 10.75 | 10.21 | 10.42 | -2.07% | 20.30 | 4.19% |
| 2025-09-03 | 11.09 | 11.13 | 10.60 | 10.64 | -3.62% | 22.50 | 4.51% |
| 2025-09-02 | 11.45 | 11.45 | 11.00 | 11.04 | -4.33% | 28.77 | 5.61% |
| 2025-09-01 | 11.55 | 11.80 | 11.43 | 11.54 | +1.05% | 25.97 | 4.87% |
| 2025-08-29 | 11.90 | 11.94 | 11.40 | 11.42 | -3.79% | 36.05 | 6.77% |
| 2025-08-28 | 11.87 | 11.99 | 11.41 | 11.87 | -0.25% | 49.92 | 9.23% |
| 2025-08-27 | 12.33 | 12.48 | 11.90 | 11.90 | -2.70% | 62.57 | 11.09% |
| 2025-08-26 | 11.90 | 12.60 | 11.78 | 12.23 | +1.92% | 65.35 | 11.52% |
| 2025-08-25 | 12.10 | 12.47 | 11.89 | 12.00 | +0.59% | 66.43 | 11.87% |
| 2025-08-22 | 11.60 | 12.00 | 11.52 | 11.93 | +3.02% | 55.48 | 10.16% |
| 2025-08-21 | 11.90 | 12.09 | 11.51 | 11.58 | -5.00% | 68.33 | 12.63% |
| 2025-08-20 | 12.23 | 12.80 | 11.89 | 12.19 | +4.46% | 129.54 | 22.89% |