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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.62 | 6.83 | 6.54 | 6.83 | +5.40% | 0.85 | 1.84% |
| 2026-03-23 | 6.80 | 6.85 | 6.43 | 6.48 | -5.95% | 1.38 | 3.01% |
| 2026-03-20 | 7.15 | 7.15 | 6.89 | 6.89 | -2.68% | 0.85 | 1.75% |
| 2026-03-19 | 7.21 | 7.22 | 7.06 | 7.08 | -2.48% | 0.80 | 1.61% |
| 2026-03-18 | 7.21 | 7.26 | 7.15 | 7.26 | +1.11% | 0.59 | 1.17% |
| 2026-03-17 | 7.27 | 7.29 | 7.17 | 7.18 | -0.97% | 0.68 | 1.35% |
| 2026-03-16 | 7.34 | 7.36 | 7.21 | 7.25 | -1.23% | 1.09 | 2.16% |
| 2026-03-13 | 7.40 | 7.48 | 7.31 | 7.34 | -1.21% | 1.68 | 3.27% |
| 2026-03-12 | 7.30 | 7.58 | 7.29 | 7.43 | +1.78% | 1.93 | 3.74% |
| 2026-03-11 | 7.28 | 7.33 | 7.23 | 7.30 | +0.41% | 0.97 | 1.92% |
| 2026-03-10 | 7.24 | 7.28 | 7.19 | 7.27 | +1.82% | 0.77 | 1.53% |
| 2026-03-09 | 7.24 | 7.26 | 7.11 | 7.14 | -2.06% | 1.20 | 2.42% |
| 2026-03-06 | 7.13 | 7.30 | 7.12 | 7.29 | +2.10% | 0.89 | 1.78% |
| 2026-03-05 | 7.12 | 7.19 | 7.07 | 7.14 | +1.56% | 0.62 | 1.26% |
| 2026-03-04 | 7.12 | 7.15 | 6.99 | 7.03 | -1.54% | 1.03 | 2.10% |
| 2026-03-03 | 7.24 | 7.29 | 7.13 | 7.14 | -1.24% | 1.00 | 2.00% |
| 2026-03-02 | 7.20 | 7.33 | 7.17 | 7.23 | -0.69% | 1.23 | 2.46% |
| 2026-02-27 | 7.23 | 7.29 | 7.22 | 7.28 | +0.28% | 0.69 | 1.37% |
| 2026-02-26 | 7.22 | 7.27 | 7.18 | 7.26 | +0.55% | 0.60 | 1.19% |
| 2026-02-25 | 7.24 | 7.29 | 7.20 | 7.22 | -0.14% | 0.69 | 1.36% |