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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.11 | 7.24 | 7.04 | 7.21 | -0.69% | 1.94 | 3.93% |
| 2025-10-22 | 7.25 | 7.34 | 7.24 | 7.26 | -0.14% | 0.96 | 1.91% |
| 2025-10-21 | 7.19 | 7.28 | 7.14 | 7.27 | +1.82% | 0.79 | 1.57% |
| 2025-10-20 | 7.08 | 7.16 | 7.07 | 7.14 | +1.13% | 0.62 | 1.27% |
| 2025-10-17 | 7.16 | 7.18 | 7.04 | 7.06 | -1.40% | 0.78 | 1.59% |
| 2025-10-16 | 7.23 | 7.23 | 7.12 | 7.16 | -0.97% | 0.79 | 1.59% |
| 2025-10-15 | 7.21 | 7.26 | 7.14 | 7.23 | +0.42% | 0.73 | 1.46% |
| 2025-10-14 | 7.16 | 7.25 | 7.16 | 7.20 | +0.56% | 0.84 | 1.69% |
| 2025-10-13 | 7.18 | 7.19 | 7.03 | 7.16 | -1.65% | 1.05 | 2.12% |
| 2025-10-10 | 7.15 | 7.37 | 7.15 | 7.28 | +1.53% | 1.11 | 2.19% |
| 2025-10-09 | 7.11 | 7.19 | 7.07 | 7.17 | +0.84% | 1.15 | 2.32% |
| 2025-09-30 | 7.16 | 7.17 | 7.07 | 7.11 | -0.70% | 0.58 | 1.17% |
| 2025-09-29 | 7.11 | 7.18 | 6.99 | 7.16 | +0.70% | 0.89 | 1.81% |
| 2025-09-26 | 7.03 | 7.17 | 7.01 | 7.11 | +0.57% | 0.71 | 1.43% |
| 2025-09-25 | 7.18 | 7.20 | 7.03 | 7.07 | -1.39% | 0.87 | 1.78% |
| 2025-09-24 | 7.13 | 7.18 | 7.06 | 7.17 | +0.28% | 0.72 | 1.46% |
| 2025-09-23 | 7.15 | 7.18 | 6.98 | 7.15 | -0.28% | 0.95 | 1.94% |
| 2025-09-22 | 7.29 | 7.30 | 7.13 | 7.17 | -1.38% | 0.74 | 1.49% |
| 2025-09-19 | 7.36 | 7.39 | 7.22 | 7.27 | -1.22% | 0.96 | 1.92% |
| 2025-09-18 | 7.36 | 7.59 | 7.31 | 7.36 | +0.14% | 1.66 | 3.24% |