天虹股份 sz.002419
4.95
+0.20%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.95 | 5.00 | 4.89 | 4.95 | +0.20% | 0.54 | 0.94% |
| 2026-05-22 | 4.93 | 4.97 | 4.87 | 4.94 | +0.61% | 0.48 | 0.84% |
| 2026-05-21 | 5.05 | 5.10 | 4.90 | 4.91 | -2.77% | 0.75 | 1.29% |
| 2026-05-20 | 5.09 | 5.11 | 5.01 | 5.05 | -0.79% | 0.51 | 0.87% |
| 2026-05-19 | 5.10 | 5.18 | 5.09 | 5.16 | +0.98% | 0.54 | 0.90% |
| 2026-05-18 | 5.17 | 5.19 | 5.04 | 5.11 | -0.97% | 0.99 | 1.67% |
| 2026-05-15 | 5.23 | 5.25 | 5.14 | 5.16 | -1.53% | 0.88 | 1.45% |
| 2026-05-14 | 5.31 | 5.33 | 5.22 | 5.24 | -1.32% | 0.86 | 1.40% |
| 2026-05-13 | 5.30 | 5.33 | 5.27 | 5.31 | +0.57% | 0.58 | 0.94% |
| 2026-05-12 | 5.41 | 5.41 | 5.28 | 5.28 | -2.40% | 0.91 | 1.47% |
| 2026-05-11 | 5.46 | 5.48 | 5.37 | 5.41 | -1.10% | 1.15 | 1.82% |
| 2026-05-08 | 5.44 | 5.48 | 5.42 | 5.47 | +0.55% | 0.68 | 1.06% |
| 2026-05-07 | 5.50 | 5.55 | 5.41 | 5.44 | -0.37% | 0.86 | 1.35% |
| 2026-05-06 | 5.51 | 5.52 | 5.44 | 5.46 | -0.91% | 1.34 | 2.09% |
| 2026-04-30 | 5.50 | 5.60 | 5.48 | 5.51 | +0.18% | 0.89 | 1.38% |
| 2026-04-29 | 5.42 | 5.52 | 5.42 | 5.50 | +1.10% | 0.88 | 1.37% |
| 2026-04-28 | 5.62 | 5.66 | 5.39 | 5.44 | -3.72% | 1.61 | 2.51% |
| 2026-04-27 | 5.55 | 5.70 | 5.53 | 5.65 | +1.62% | 1.45 | 2.20% |
| 2026-04-24 | 5.60 | 5.62 | 5.46 | 5.56 | -1.59% | 1.18 | 1.82% |
| 2026-04-23 | 5.72 | 5.72 | 5.54 | 5.65 | -1.05% | 1.48 | 2.26% |