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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.77 | 6.81 | 6.73 | 6.80 | +0.42% | 0.66 | 1.35% |
| 2025-06-24 | 6.62 | 6.77 | 6.62 | 6.77 | +2.32% | 0.73 | 1.50% |
| 2025-06-23 | 6.54 | 6.62 | 6.48 | 6.62 | +0.44% | 0.42 | 0.90% |
| 2025-06-20 | 6.55 | 6.59 | 6.52 | 6.59 | +0.59% | 0.48 | 1.02% |
| 2025-06-19 | 6.61 | 6.77 | 6.54 | 6.55 | -1.01% | 0.73 | 1.53% |
| 2025-06-18 | 6.62 | 6.64 | 6.59 | 6.62 | -0.29% | 0.37 | 0.78% |
| 2025-06-17 | 6.64 | 6.66 | 6.62 | 6.64 | +0.44% | 0.28 | 0.59% |
| 2025-06-16 | 6.62 | 6.66 | 6.60 | 6.61 | -0.43% | 0.43 | 0.90% |
| 2025-06-13 | 6.73 | 6.76 | 6.63 | 6.64 | -1.84% | 0.73 | 1.51% |
| 2025-06-12 | 6.78 | 6.82 | 6.74 | 6.76 | -0.28% | 0.55 | 1.13% |
| 2025-06-11 | 6.71 | 6.81 | 6.71 | 6.78 | +0.71% | 0.56 | 1.14% |
| 2025-06-10 | 6.77 | 6.83 | 6.65 | 6.73 | -0.43% | 0.62 | 1.27% |
| 2025-06-09 | 6.77 | 6.78 | 6.74 | 6.76 | +0.28% | 0.45 | 0.91% |
| 2025-06-06 | 6.75 | 6.79 | 6.70 | 6.74 | -0.57% | 0.50 | 1.03% |
| 2025-06-05 | 6.78 | 6.83 | 6.74 | 6.78 | 0.00% | 0.50 | 1.02% |
| 2025-06-04 | 6.61 | 6.82 | 6.61 | 6.78 | +2.61% | 0.90 | 1.85% |
| 2025-06-03 | 6.58 | 6.63 | 6.53 | 6.61 | +0.15% | 0.59 | 1.23% |
| 2025-05-30 | 6.69 | 6.69 | 6.58 | 6.60 | -1.43% | 0.67 | 1.41% |
| 2025-05-29 | 6.64 | 6.73 | 6.63 | 6.69 | +1.01% | 0.66 | 1.37% |
| 2025-05-28 | 6.64 | 6.69 | 6.62 | 6.63 | -0.14% | 0.50 | 1.05% |