长虹华意 sz.000404
9.19
-5.55%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.70 | 9.70 | 9.08 | 9.19 | -5.55% | 4.13 | 6.42% |
| 2026-05-22 | 9.88 | 9.99 | 9.55 | 9.73 | -1.42% | 5.63 | 8.35% |
| 2026-05-21 | 9.06 | 10.01 | 9.04 | 9.87 | +8.46% | 7.79 | 11.43% |
| 2026-05-20 | 9.35 | 9.44 | 9.02 | 9.10 | -5.11% | 3.41 | 5.39% |
| 2026-05-19 | 8.77 | 9.70 | 8.68 | 9.59 | +8.36% | 5.47 | 8.46% |
| 2026-05-18 | 8.53 | 8.91 | 8.50 | 8.85 | +3.87% | 3.49 | 5.77% |
| 2026-05-15 | 8.37 | 8.64 | 8.31 | 8.52 | +1.31% | 2.50 | 4.22% |
| 2026-05-14 | 8.33 | 8.48 | 8.25 | 8.41 | +0.72% | 1.74 | 2.99% |
| 2026-05-13 | 8.31 | 8.42 | 8.28 | 8.35 | 0.00% | 1.48 | 2.57% |
| 2026-05-12 | 8.47 | 8.49 | 8.34 | 8.35 | -1.53% | 1.52 | 2.61% |
| 2026-05-11 | 8.38 | 8.49 | 8.27 | 8.48 | +0.24% | 1.98 | 3.39% |
| 2026-05-08 | 8.37 | 8.67 | 8.31 | 8.46 | +0.24% | 2.17 | 3.69% |
| 2026-05-07 | 8.58 | 8.66 | 8.37 | 8.44 | -2.54% | 2.90 | 4.94% |
| 2026-05-06 | 8.36 | 8.73 | 8.29 | 8.66 | +4.59% | 3.86 | 6.48% |
| 2026-04-30 | 8.18 | 8.48 | 8.15 | 8.28 | -0.12% | 2.54 | 4.41% |
| 2026-04-29 | 8.21 | 8.37 | 8.16 | 8.29 | -0.36% | 2.83 | 4.95% |
| 2026-04-28 | 8.63 | 8.72 | 8.30 | 8.32 | -4.91% | 4.40 | 7.55% |
| 2026-04-27 | 8.80 | 8.86 | 8.49 | 8.75 | -2.45% | 4.33 | 7.16% |
| 2026-04-24 | 8.51 | 8.99 | 8.43 | 8.97 | +3.82% | 5.70 | 9.50% |
| 2026-04-23 | 8.19 | 8.90 | 8.17 | 8.64 | +6.80% | 6.60 | 11.21% |