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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.68 | 6.70 | 6.58 | 6.64 | -0.86% | 0.74 | 1.55% |
| 2025-05-26 | 6.77 | 6.80 | 6.64 | 6.69 | -1.27% | 0.88 | 1.81% |
| 2025-05-23 | 6.85 | 6.91 | 6.78 | 6.78 | -0.84% | 0.80 | 1.61% |
| 2025-05-22 | 6.92 | 6.95 | 6.83 | 6.84 | -1.25% | 0.80 | 1.61% |
| 2025-05-21 | 6.96 | 6.98 | 6.90 | 6.92 | -0.55% | 0.51 | 1.03% |
| 2025-05-20 | 6.94 | 6.98 | 6.88 | 6.96 | +0.28% | 0.71 | 1.41% |
| 2025-05-19 | 6.90 | 6.95 | 6.85 | 6.94 | +0.42% | 0.68 | 1.36% |
| 2025-05-16 | 6.85 | 6.94 | 6.85 | 6.91 | +0.42% | 0.59 | 1.18% |
| 2025-05-15 | 6.95 | 6.96 | 6.87 | 6.88 | -0.97% | 0.71 | 1.42% |
| 2025-05-14 | 6.96 | 7.00 | 6.89 | 6.95 | -0.68% | 0.93 | 1.86% |
| 2025-05-13 | 7.15 | 7.17 | 6.96 | 7.00 | -1.08% | 1.35 | 2.66% |
| 2025-05-12 | 7.03 | 7.11 | 6.99 | 7.08 | +0.82% | 1.62 | 3.18% |
| 2025-05-09 | 7.11 | 7.38 | 6.97 | 7.02 | +1.53% | 2.58 | 5.05% |
| 2025-05-08 | 6.73 | 7.11 | 6.68 | 6.91 | +3.00% | 2.41 | 4.82% |
| 2025-05-07 | 6.80 | 6.84 | 6.67 | 6.71 | -0.57% | 1.04 | 2.13% |
| 2025-05-06 | 6.68 | 6.75 | 6.64 | 6.75 | +1.73% | 1.21 | 2.50% |