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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.30 | 7.32 | 7.24 | 7.25 | -0.68% | 0.71 | 1.41% |
| 2025-07-22 | 7.28 | 7.30 | 7.22 | 7.30 | +0.41% | 0.70 | 1.39% |
| 2025-07-21 | 7.22 | 7.28 | 7.19 | 7.27 | +0.97% | 0.77 | 1.54% |
| 2025-07-18 | 7.31 | 7.32 | 7.14 | 7.20 | -1.23% | 0.94 | 1.89% |
| 2025-07-17 | 7.23 | 7.31 | 7.23 | 7.29 | +0.83% | 0.88 | 1.74% |
| 2025-07-16 | 7.20 | 7.25 | 7.16 | 7.23 | +0.56% | 0.69 | 1.39% |
| 2025-07-15 | 7.11 | 7.20 | 7.06 | 7.19 | +0.98% | 0.98 | 1.99% |
| 2025-07-14 | 7.06 | 7.12 | 7.04 | 7.12 | +0.99% | 0.76 | 1.55% |
| 2025-07-11 | 7.03 | 7.08 | 6.98 | 7.05 | +0.43% | 1.05 | 2.14% |
| 2025-07-10 | 7.00 | 7.06 | 6.97 | 7.02 | +0.43% | 0.90 | 1.86% |
| 2025-07-09 | 7.02 | 7.06 | 6.96 | 6.99 | -0.41% | 1.19 | 2.34% |
| 2025-07-08 | 6.96 | 7.02 | 6.95 | 7.02 | +0.69% | 0.86 | 1.71% |
| 2025-07-07 | 6.91 | 7.00 | 6.91 | 6.97 | +0.83% | 1.05 | 2.08% |
| 2025-07-04 | 6.94 | 6.96 | 6.87 | 6.91 | -0.14% | 0.67 | 1.35% |
| 2025-07-03 | 6.88 | 6.93 | 6.86 | 6.92 | +0.84% | 0.90 | 1.81% |
| 2025-07-02 | 6.84 | 6.96 | 6.83 | 6.87 | +0.85% | 1.19 | 2.40% |
| 2025-07-01 | 6.81 | 6.83 | 6.76 | 6.81 | 0.00% | 0.71 | 1.45% |
| 2025-06-30 | 6.76 | 6.83 | 6.74 | 6.81 | +0.71% | 0.54 | 1.10% |
| 2025-06-27 | 6.75 | 6.80 | 6.73 | 6.76 | +0.28% | 0.54 | 1.10% |
| 2025-06-26 | 6.81 | 6.83 | 6.72 | 6.74 | -0.85% | 0.54 | 1.10% |