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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.76 | 6.85 | 6.75 | 6.80 | +0.44% | 0.46 | 0.97% |
| 2025-12-17 | 6.74 | 6.79 | 6.64 | 6.77 | +0.30% | 0.52 | 1.11% |
| 2025-12-16 | 6.72 | 6.80 | 6.68 | 6.75 | +0.45% | 0.55 | 1.17% |
| 2025-12-15 | 6.71 | 6.77 | 6.68 | 6.72 | 0.00% | 0.34 | 0.73% |
| 2025-12-12 | 6.80 | 6.82 | 6.72 | 6.72 | -1.18% | 0.57 | 1.22% |
| 2025-12-11 | 6.89 | 6.90 | 6.78 | 6.80 | -1.02% | 0.38 | 0.79% |
| 2025-12-10 | 6.89 | 6.91 | 6.82 | 6.87 | -0.29% | 0.31 | 0.66% |
| 2025-12-09 | 6.91 | 6.99 | 6.88 | 6.89 | -0.72% | 0.62 | 1.30% |
| 2025-12-08 | 6.99 | 7.00 | 6.93 | 6.94 | -0.57% | 0.61 | 1.26% |
| 2025-12-05 | 6.93 | 6.99 | 6.90 | 6.98 | +0.72% | 0.56 | 1.17% |
| 2025-12-04 | 6.95 | 6.98 | 6.91 | 6.93 | -0.29% | 0.37 | 0.76% |
| 2025-12-03 | 6.93 | 6.99 | 6.90 | 6.95 | +0.29% | 0.57 | 1.18% |
| 2025-12-02 | 6.90 | 6.96 | 6.87 | 6.93 | +0.43% | 0.52 | 1.09% |
| 2025-12-01 | 6.82 | 6.91 | 6.82 | 6.90 | +1.17% | 0.54 | 1.13% |
| 2025-11-28 | 6.82 | 6.83 | 6.74 | 6.82 | 0.00% | 0.51 | 1.08% |
| 2025-11-27 | 6.79 | 6.86 | 6.78 | 6.82 | +0.44% | 0.40 | 0.85% |
| 2025-11-26 | 6.79 | 6.85 | 6.76 | 6.79 | -0.15% | 0.42 | 0.88% |
| 2025-11-25 | 6.73 | 6.81 | 6.72 | 6.80 | +1.34% | 0.55 | 1.17% |
| 2025-11-24 | 6.75 | 6.76 | 6.67 | 6.71 | +0.15% | 0.43 | 0.93% |
| 2025-11-21 | 6.86 | 6.91 | 6.68 | 6.70 | -2.90% | 1.13 | 2.40% |