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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.90 | 5.96 | 5.85 | 5.94 | +0.85% | 1.13 | 1.64% |
| 2025-08-19 | 5.86 | 5.90 | 5.83 | 5.89 | +0.34% | 1.00 | 1.46% |
| 2025-08-18 | 5.82 | 5.92 | 5.78 | 5.87 | +0.69% | 1.22 | 1.77% |
| 2025-08-15 | 5.78 | 5.83 | 5.73 | 5.83 | +0.69% | 1.16 | 1.71% |
| 2025-08-14 | 5.95 | 5.98 | 5.78 | 5.79 | -3.02% | 1.71 | 2.49% |
| 2025-08-13 | 5.97 | 6.09 | 5.90 | 5.97 | +0.67% | 2.43 | 3.47% |
| 2025-08-12 | 5.90 | 6.02 | 5.89 | 5.93 | +0.34% | 1.15 | 1.66% |
| 2025-08-11 | 5.85 | 5.97 | 5.80 | 5.91 | +1.20% | 1.25 | 1.82% |
| 2025-08-08 | 5.80 | 5.85 | 5.77 | 5.84 | +0.34% | 0.92 | 1.35% |
| 2025-08-07 | 5.73 | 5.88 | 5.72 | 5.82 | +1.75% | 1.44 | 2.12% |
| 2025-08-06 | 5.73 | 5.75 | 5.69 | 5.72 | -0.35% | 0.71 | 1.06% |
| 2025-08-05 | 5.68 | 5.81 | 5.67 | 5.74 | +0.88% | 0.85 | 1.27% |
| 2025-08-04 | 5.70 | 5.72 | 5.63 | 5.69 | -0.18% | 0.76 | 1.15% |
| 2025-08-01 | 5.64 | 5.72 | 5.64 | 5.70 | +0.89% | 0.81 | 1.22% |
| 2025-07-31 | 5.71 | 5.73 | 5.62 | 5.65 | -1.91% | 0.94 | 1.42% |
| 2025-07-30 | 5.73 | 5.79 | 5.69 | 5.76 | +0.52% | 0.93 | 1.38% |
| 2025-07-29 | 5.79 | 5.81 | 5.67 | 5.73 | -1.21% | 1.05 | 1.57% |
| 2025-07-28 | 5.80 | 5.84 | 5.73 | 5.80 | +0.17% | 0.97 | 1.44% |
| 2025-07-25 | 5.85 | 5.91 | 5.77 | 5.79 | -1.03% | 1.03 | 1.51% |
| 2025-07-24 | 5.75 | 5.85 | 5.75 | 5.85 | +1.39% | 1.26 | 1.85% |