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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.90 | 8.14 | 7.78 | 8.09 | +1.76% | 4.79 | 8.65% |
| 2026-04-21 | 7.80 | 8.37 | 7.67 | 7.95 | +2.05% | 6.84 | 12.39% |
| 2026-04-20 | 7.61 | 7.79 | 7.61 | 7.79 | +10.03% | 2.27 | 4.24% |
| 2026-04-17 | 7.14 | 7.14 | 7.02 | 7.08 | -0.70% | 0.56 | 1.14% |
| 2026-04-16 | 7.07 | 7.15 | 7.05 | 7.13 | +1.13% | 0.53 | 1.07% |
| 2026-04-15 | 7.07 | 7.08 | 7.04 | 7.05 | -0.14% | 0.43 | 0.88% |
| 2026-04-14 | 7.08 | 7.09 | 6.99 | 7.06 | +0.43% | 0.48 | 0.99% |
| 2026-04-13 | 7.15 | 7.15 | 7.01 | 7.03 | -1.95% | 0.63 | 1.29% |
| 2026-04-10 | 7.08 | 7.22 | 7.08 | 7.17 | +1.56% | 0.70 | 1.41% |
| 2026-04-09 | 7.13 | 7.16 | 7.04 | 7.06 | -1.26% | 0.63 | 1.28% |
| 2026-04-08 | 7.10 | 7.17 | 7.07 | 7.15 | +2.44% | 0.72 | 1.46% |
| 2026-04-07 | 6.87 | 7.03 | 6.84 | 6.98 | +1.45% | 0.41 | 0.84% |
| 2026-04-03 | 7.13 | 7.15 | 6.86 | 6.88 | -3.51% | 0.53 | 1.10% |
| 2026-04-02 | 7.18 | 7.23 | 7.10 | 7.13 | -0.14% | 0.57 | 1.15% |
| 2026-04-01 | 7.12 | 7.17 | 7.09 | 7.14 | +1.28% | 0.58 | 1.17% |
| 2026-03-31 | 7.11 | 7.17 | 7.05 | 7.05 | -0.70% | 0.61 | 1.25% |
| 2026-03-30 | 7.01 | 7.12 | 6.96 | 7.10 | +0.71% | 0.59 | 1.20% |
| 2026-03-27 | 6.93 | 7.07 | 6.92 | 7.05 | +0.71% | 0.69 | 1.41% |
| 2026-03-26 | 7.00 | 7.14 | 6.98 | 7.00 | -0.14% | 0.72 | 1.47% |
| 2026-03-25 | 6.84 | 7.02 | 6.80 | 7.01 | +2.64% | 0.83 | 1.72% |