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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.84 | 7.00 | 6.84 | 6.99 | +1.90% | 0.92 | 1.92% |
| 2026-01-16 | 6.89 | 6.92 | 6.84 | 6.86 | -0.29% | 0.65 | 1.36% |
| 2026-01-15 | 6.84 | 6.89 | 6.83 | 6.88 | +0.44% | 0.44 | 0.93% |
| 2026-01-14 | 6.89 | 6.92 | 6.81 | 6.85 | -0.29% | 0.94 | 1.98% |
| 2026-01-13 | 6.93 | 6.98 | 6.86 | 6.87 | -0.43% | 0.91 | 1.89% |
| 2026-01-12 | 6.87 | 6.91 | 6.86 | 6.90 | +0.44% | 0.77 | 1.61% |
| 2026-01-09 | 6.85 | 6.89 | 6.83 | 6.87 | +0.15% | 0.62 | 1.31% |
| 2026-01-08 | 6.87 | 6.90 | 6.83 | 6.86 | -0.15% | 0.53 | 1.12% |
| 2026-01-07 | 6.91 | 6.93 | 6.84 | 6.87 | -0.43% | 0.65 | 1.37% |
| 2026-01-06 | 6.87 | 6.96 | 6.86 | 6.90 | +0.58% | 0.75 | 1.56% |
| 2026-01-05 | 6.79 | 6.89 | 6.76 | 6.86 | +1.33% | 0.59 | 1.25% |
| 2025-12-31 | 6.74 | 6.80 | 6.72 | 6.77 | +0.59% | 0.46 | 0.99% |
| 2025-12-30 | 6.77 | 6.78 | 6.72 | 6.73 | -0.74% | 0.35 | 0.75% |
| 2025-12-29 | 6.82 | 6.84 | 6.77 | 6.78 | -0.29% | 0.44 | 0.92% |
| 2025-12-26 | 6.82 | 6.84 | 6.78 | 6.80 | -0.29% | 0.41 | 0.86% |
| 2025-12-25 | 6.82 | 6.85 | 6.79 | 6.82 | +0.15% | 0.33 | 0.70% |
| 2025-12-24 | 6.79 | 6.83 | 6.76 | 6.81 | +0.59% | 0.39 | 0.82% |
| 2025-12-23 | 6.86 | 6.92 | 6.76 | 6.77 | -1.31% | 0.58 | 1.23% |
| 2025-12-22 | 6.88 | 6.91 | 6.85 | 6.86 | -0.29% | 0.42 | 0.88% |
| 2025-12-19 | 6.80 | 6.88 | 6.79 | 6.88 | +1.18% | 0.41 | 0.86% |