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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.94 | 6.96 | 6.89 | 6.90 | -0.43% | 0.93 | 1.93% |
| 2025-11-19 | 7.02 | 7.03 | 6.91 | 6.93 | -1.42% | 0.92 | 1.92% |
| 2025-11-18 | 7.12 | 7.14 | 7.00 | 7.03 | -1.26% | 0.97 | 1.98% |
| 2025-11-17 | 7.23 | 7.24 | 7.10 | 7.12 | -1.66% | 0.97 | 1.97% |
| 2025-11-14 | 7.23 | 7.30 | 7.22 | 7.24 | -0.14% | 0.74 | 1.47% |
| 2025-11-13 | 7.27 | 7.27 | 7.19 | 7.25 | 0.00% | 0.76 | 1.52% |
| 2025-11-12 | 7.23 | 7.30 | 7.20 | 7.25 | +0.28% | 0.96 | 1.91% |
| 2025-11-11 | 7.17 | 7.25 | 7.14 | 7.23 | +1.12% | 1.22 | 2.45% |
| 2025-11-10 | 7.12 | 7.16 | 7.10 | 7.15 | +0.56% | 0.82 | 1.65% |
| 2025-11-07 | 7.11 | 7.15 | 7.08 | 7.11 | -0.28% | 0.62 | 1.26% |
| 2025-11-06 | 7.09 | 7.14 | 7.07 | 7.13 | +0.56% | 0.94 | 1.91% |
| 2025-11-05 | 7.01 | 7.11 | 7.00 | 7.09 | +0.71% | 0.76 | 1.56% |
| 2025-11-04 | 7.09 | 7.10 | 7.02 | 7.04 | -0.56% | 0.96 | 1.96% |
| 2025-11-03 | 7.08 | 7.11 | 7.05 | 7.08 | -0.14% | 0.78 | 1.60% |
| 2025-10-31 | 7.09 | 7.12 | 7.08 | 7.09 | 0.00% | 0.75 | 1.53% |
| 2025-10-30 | 7.20 | 7.21 | 7.08 | 7.09 | -1.80% | 1.29 | 2.60% |
| 2025-10-29 | 7.22 | 7.23 | 7.09 | 7.22 | -0.41% | 1.16 | 2.33% |
| 2025-10-28 | 7.17 | 7.27 | 7.14 | 7.25 | +1.68% | 1.37 | 2.74% |
| 2025-10-27 | 7.15 | 7.20 | 7.11 | 7.13 | 0.00% | 1.11 | 2.23% |
| 2025-10-24 | 7.20 | 7.23 | 7.11 | 7.13 | -1.11% | 1.26 | 2.54% |