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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.39 | 5.43 | 5.35 | 5.41 | +0.19% | 0.76 | 1.20% |
| 2025-05-26 | 5.35 | 5.40 | 5.32 | 5.40 | +0.56% | 0.77 | 1.23% |
| 2025-05-23 | 5.45 | 5.46 | 5.36 | 5.37 | -1.29% | 1.17 | 1.86% |
| 2025-05-22 | 5.49 | 5.56 | 5.42 | 5.44 | -1.79% | 1.34 | 2.07% |
| 2025-05-21 | 5.59 | 5.61 | 5.50 | 5.54 | -0.71% | 1.27 | 1.95% |
| 2025-05-20 | 5.58 | 5.62 | 5.52 | 5.58 | -0.35% | 1.59 | 2.42% |
| 2025-05-19 | 5.56 | 5.61 | 5.56 | 5.60 | +0.35% | 1.79 | 2.71% |
| 2025-05-16 | 5.65 | 5.69 | 5.54 | 5.58 | -0.88% | 2.43 | 3.68% |
| 2025-05-15 | 5.82 | 5.84 | 5.62 | 5.63 | -3.89% | 3.97 | 5.91% |
| 2025-05-14 | 5.92 | 6.08 | 5.80 | 5.86 | -1.33% | 7.69 | 10.98% |
| 2025-05-13 | 5.81 | 5.93 | 5.69 | 5.93 | +10.09% | 8.19 | 11.84% |
| 2025-05-12 | 5.36 | 5.44 | 5.30 | 5.39 | +0.93% | 1.04 | 1.64% |
| 2025-05-09 | 5.40 | 5.42 | 5.32 | 5.34 | -1.46% | 1.06 | 1.67% |
| 2025-05-08 | 5.34 | 5.44 | 5.30 | 5.42 | +0.92% | 1.68 | 2.64% |
| 2025-05-07 | 5.40 | 5.45 | 5.32 | 5.37 | -0.18% | 1.55 | 2.44% |
| 2025-05-06 | 5.29 | 5.41 | 5.29 | 5.38 | +2.06% | 1.68 | 2.66% |