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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.12 | 7.23 | 7.12 | 7.23 | +1.97% | 0.67 | 1.34% |
| 2026-02-13 | 7.15 | 7.17 | 7.09 | 7.09 | -0.98% | 0.62 | 1.27% |
| 2026-02-12 | 7.25 | 7.25 | 7.13 | 7.16 | -0.69% | 0.59 | 1.20% |
| 2026-02-11 | 7.22 | 7.29 | 7.20 | 7.21 | -0.41% | 0.71 | 1.42% |
| 2026-02-10 | 7.21 | 7.30 | 7.16 | 7.24 | +0.84% | 0.95 | 1.89% |
| 2026-02-09 | 7.18 | 7.22 | 7.13 | 7.18 | +0.84% | 0.79 | 1.58% |
| 2026-02-06 | 7.08 | 7.24 | 7.08 | 7.12 | +0.28% | 0.89 | 1.80% |
| 2026-02-05 | 7.11 | 7.16 | 7.07 | 7.10 | +0.42% | 0.84 | 1.71% |
| 2026-02-04 | 6.95 | 7.09 | 6.95 | 7.07 | +1.58% | 0.75 | 1.54% |
| 2026-02-03 | 6.97 | 7.00 | 6.94 | 6.96 | +0.43% | 0.58 | 1.20% |
| 2026-02-02 | 7.03 | 7.08 | 6.93 | 6.93 | -1.14% | 0.77 | 1.59% |
| 2026-01-30 | 7.03 | 7.11 | 6.97 | 7.01 | -0.28% | 0.93 | 1.91% |
| 2026-01-29 | 7.03 | 7.05 | 6.95 | 7.03 | 0.00% | 0.59 | 1.22% |
| 2026-01-28 | 7.02 | 7.06 | 6.98 | 7.03 | 0.00% | 0.57 | 1.16% |
| 2026-01-27 | 7.08 | 7.09 | 6.94 | 7.03 | -0.85% | 0.62 | 1.27% |
| 2026-01-26 | 7.09 | 7.12 | 7.01 | 7.09 | 0.00% | 0.78 | 1.60% |
| 2026-01-23 | 7.09 | 7.11 | 7.07 | 7.09 | -0.14% | 0.65 | 1.32% |
| 2026-01-22 | 7.02 | 7.10 | 7.00 | 7.10 | +1.43% | 0.68 | 1.40% |
| 2026-01-21 | 7.02 | 7.02 | 6.96 | 7.00 | -0.14% | 0.53 | 1.09% |
| 2026-01-20 | 7.00 | 7.02 | 6.98 | 7.01 | +0.29% | 0.76 | 1.57% |