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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.24 | 5.28 | 5.21 | 5.27 | +1.15% | 0.65 | 1.07% |
| 2025-06-24 | 5.14 | 5.21 | 5.13 | 5.21 | +1.17% | 0.47 | 0.77% |
| 2025-06-23 | 5.05 | 5.16 | 5.03 | 5.15 | +0.59% | 0.53 | 0.89% |
| 2025-06-20 | 5.08 | 5.14 | 5.08 | 5.12 | +0.79% | 0.40 | 0.68% |
| 2025-06-19 | 5.19 | 5.21 | 5.06 | 5.08 | -2.31% | 0.58 | 0.97% |
| 2025-06-18 | 5.24 | 5.25 | 5.19 | 5.20 | -0.95% | 0.50 | 0.82% |
| 2025-06-17 | 5.22 | 5.26 | 5.21 | 5.25 | +0.57% | 0.52 | 0.85% |
| 2025-06-16 | 5.22 | 5.27 | 5.20 | 5.22 | -0.57% | 0.72 | 1.18% |
| 2025-06-13 | 5.37 | 5.38 | 5.23 | 5.25 | -2.05% | 1.07 | 1.73% |
| 2025-06-12 | 5.41 | 5.44 | 5.35 | 5.36 | -0.74% | 0.71 | 1.12% |
| 2025-06-11 | 5.37 | 5.42 | 5.37 | 5.40 | +0.56% | 0.54 | 0.86% |
| 2025-06-10 | 5.43 | 5.45 | 5.33 | 5.37 | -1.47% | 0.88 | 1.39% |
| 2025-06-09 | 5.43 | 5.49 | 5.37 | 5.45 | +1.30% | 0.91 | 1.43% |
| 2025-06-06 | 5.41 | 5.44 | 5.36 | 5.38 | -0.74% | 0.72 | 1.14% |
| 2025-06-05 | 5.48 | 5.53 | 5.41 | 5.42 | -1.27% | 1.01 | 1.58% |
| 2025-06-04 | 5.43 | 5.50 | 5.38 | 5.49 | +1.29% | 1.43 | 2.25% |
| 2025-06-03 | 5.44 | 5.47 | 5.36 | 5.42 | -1.45% | 1.66 | 2.63% |
| 2025-05-30 | 5.36 | 5.60 | 5.31 | 5.50 | +2.61% | 3.05 | 4.79% |
| 2025-05-29 | 5.27 | 5.39 | 5.22 | 5.36 | -0.37% | 1.46 | 2.35% |
| 2025-05-28 | 5.41 | 5.44 | 5.37 | 5.38 | -0.55% | 0.78 | 1.24% |