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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.25 | 7.46 | 7.23 | 7.35 | +1.38% | 1.43 | 2.81% |
| 2025-09-16 | 7.21 | 7.27 | 7.17 | 7.25 | +0.83% | 0.66 | 1.32% |
| 2025-09-15 | 7.24 | 7.26 | 7.17 | 7.19 | -0.55% | 0.77 | 1.54% |
| 2025-09-12 | 7.33 | 7.33 | 7.21 | 7.23 | -1.36% | 0.81 | 1.60% |
| 2025-09-11 | 7.25 | 7.33 | 7.19 | 7.33 | +0.96% | 0.77 | 1.54% |
| 2025-09-10 | 7.31 | 7.33 | 7.24 | 7.26 | -0.41% | 0.58 | 1.16% |
| 2025-09-09 | 7.39 | 7.40 | 7.26 | 7.29 | -1.35% | 0.74 | 1.46% |
| 2025-09-08 | 7.35 | 7.43 | 7.32 | 7.39 | +1.09% | 0.70 | 1.36% |
| 2025-09-05 | 7.30 | 7.34 | 7.23 | 7.31 | +0.41% | 0.72 | 1.42% |
| 2025-09-04 | 7.25 | 7.33 | 7.19 | 7.28 | +0.69% | 0.82 | 1.62% |
| 2025-09-03 | 7.36 | 7.39 | 7.21 | 7.23 | -1.77% | 0.63 | 1.24% |
| 2025-09-02 | 7.40 | 7.41 | 7.22 | 7.36 | -0.14% | 1.07 | 2.12% |
| 2025-09-01 | 7.49 | 7.49 | 7.34 | 7.37 | -1.21% | 1.18 | 2.31% |
| 2025-08-29 | 7.50 | 7.53 | 7.44 | 7.46 | -0.53% | 0.95 | 1.83% |
| 2025-08-28 | 7.50 | 7.55 | 7.24 | 7.50 | +0.27% | 1.35 | 2.62% |
| 2025-08-27 | 7.69 | 7.70 | 7.46 | 7.48 | -2.35% | 1.34 | 2.55% |
| 2025-08-26 | 7.60 | 7.71 | 7.57 | 7.66 | +0.52% | 1.15 | 2.17% |
| 2025-08-25 | 7.66 | 7.68 | 7.57 | 7.62 | -0.13% | 1.28 | 2.43% |
| 2025-08-22 | 7.68 | 7.72 | 7.59 | 7.63 | -0.91% | 1.12 | 2.11% |
| 2025-08-21 | 7.65 | 7.74 | 7.58 | 7.70 | +0.65% | 1.23 | 2.31% |