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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.60 | 7.66 | 7.56 | 7.65 | +0.39% | 1.03 | 1.96% |
| 2025-08-19 | 7.51 | 7.68 | 7.49 | 7.62 | +1.20% | 1.18 | 2.24% |
| 2025-08-18 | 7.61 | 7.70 | 7.53 | 7.53 | -0.79% | 1.24 | 2.35% |
| 2025-08-15 | 7.44 | 7.61 | 7.44 | 7.59 | +2.02% | 0.99 | 1.89% |
| 2025-08-14 | 7.56 | 7.61 | 7.43 | 7.44 | -1.06% | 0.89 | 1.72% |
| 2025-08-13 | 7.53 | 7.56 | 7.46 | 7.52 | 0.00% | 0.78 | 1.50% |
| 2025-08-12 | 7.57 | 7.59 | 7.49 | 7.52 | -0.66% | 0.87 | 1.67% |
| 2025-08-11 | 7.43 | 7.65 | 7.39 | 7.57 | +2.44% | 1.53 | 2.93% |
| 2025-08-08 | 7.30 | 7.40 | 7.28 | 7.39 | +1.23% | 0.94 | 1.85% |
| 2025-08-07 | 7.38 | 7.42 | 7.27 | 7.30 | -0.68% | 0.95 | 1.88% |
| 2025-08-06 | 7.33 | 7.36 | 7.18 | 7.35 | -0.54% | 1.52 | 3.00% |
| 2025-08-05 | 7.35 | 7.41 | 7.31 | 7.39 | +0.82% | 0.84 | 1.64% |
| 2025-08-04 | 7.23 | 7.36 | 7.20 | 7.33 | +0.55% | 1.00 | 1.97% |
| 2025-08-01 | 7.14 | 7.39 | 7.12 | 7.29 | +1.67% | 1.04 | 2.07% |
| 2025-07-31 | 7.22 | 7.22 | 7.14 | 7.17 | -0.28% | 0.63 | 1.27% |
| 2025-07-30 | 7.19 | 7.22 | 7.14 | 7.19 | +0.42% | 0.74 | 1.49% |
| 2025-07-29 | 7.24 | 7.26 | 7.08 | 7.16 | -1.24% | 0.78 | 1.57% |
| 2025-07-28 | 7.24 | 7.29 | 7.21 | 7.25 | +0.28% | 0.76 | 1.52% |
| 2025-07-25 | 7.26 | 7.27 | 7.22 | 7.23 | -0.41% | 0.60 | 1.21% |
| 2025-07-24 | 7.25 | 7.29 | 7.22 | 7.26 | +0.14% | 0.66 | 1.31% |