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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.81 | 5.86 | 5.75 | 5.77 | -0.86% | 1.50 | 2.21% |
| 2025-07-22 | 5.79 | 5.92 | 5.75 | 5.82 | +1.22% | 2.10 | 3.07% |
| 2025-07-21 | 5.68 | 5.79 | 5.66 | 5.75 | +1.59% | 1.65 | 2.46% |
| 2025-07-18 | 5.54 | 5.67 | 5.53 | 5.66 | +1.62% | 1.57 | 2.39% |
| 2025-07-17 | 5.60 | 5.65 | 5.52 | 5.57 | +0.54% | 1.46 | 2.24% |
| 2025-07-16 | 5.41 | 5.59 | 5.40 | 5.54 | +2.40% | 1.51 | 2.34% |
| 2025-07-15 | 5.50 | 5.52 | 5.38 | 5.41 | -1.81% | 1.05 | 1.65% |
| 2025-07-14 | 5.48 | 5.52 | 5.46 | 5.51 | +0.36% | 0.71 | 1.11% |
| 2025-07-11 | 5.48 | 5.50 | 5.44 | 5.49 | +0.37% | 0.62 | 0.97% |
| 2025-07-10 | 5.43 | 5.48 | 5.42 | 5.47 | +0.74% | 0.53 | 0.83% |
| 2025-07-09 | 5.43 | 5.46 | 5.42 | 5.43 | 0.00% | 0.59 | 0.92% |
| 2025-07-08 | 5.40 | 5.44 | 5.40 | 5.43 | +0.37% | 0.60 | 0.94% |
| 2025-07-07 | 5.41 | 5.44 | 5.39 | 5.41 | +0.56% | 0.55 | 0.86% |
| 2025-07-04 | 5.43 | 5.43 | 5.37 | 5.38 | -0.74% | 0.55 | 0.86% |
| 2025-07-03 | 5.38 | 5.43 | 5.36 | 5.42 | +0.74% | 0.63 | 0.99% |
| 2025-07-02 | 5.36 | 5.39 | 5.34 | 5.38 | +0.37% | 0.64 | 1.02% |
| 2025-07-01 | 5.36 | 5.38 | 5.34 | 5.36 | 0.00% | 0.55 | 0.87% |
| 2025-06-30 | 5.34 | 5.39 | 5.33 | 5.36 | +0.19% | 0.63 | 1.01% |
| 2025-06-27 | 5.29 | 5.40 | 5.28 | 5.35 | +0.75% | 0.79 | 1.26% |
| 2025-06-26 | 5.25 | 5.33 | 5.25 | 5.31 | +0.76% | 0.84 | 1.35% |