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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.79 | 5.81 | 5.68 | 5.71 | -1.89% | 1.18 | 1.77% |
| 2026-04-21 | 5.78 | 5.87 | 5.75 | 5.82 | +0.52% | 1.12 | 1.66% |
| 2026-04-20 | 5.79 | 5.82 | 5.68 | 5.79 | -0.69% | 1.38 | 2.05% |
| 2026-04-17 | 5.76 | 5.90 | 5.71 | 5.83 | +0.87% | 2.36 | 3.46% |
| 2026-04-16 | 5.75 | 5.78 | 5.69 | 5.78 | +0.52% | 1.09 | 1.63% |
| 2026-04-15 | 5.78 | 5.86 | 5.72 | 5.75 | -0.69% | 1.21 | 1.80% |
| 2026-04-14 | 5.74 | 5.79 | 5.69 | 5.79 | +0.87% | 1.37 | 2.05% |
| 2026-04-13 | 5.60 | 5.77 | 5.58 | 5.74 | +1.41% | 1.33 | 2.01% |
| 2026-04-10 | 5.66 | 5.70 | 5.63 | 5.66 | +0.53% | 0.89 | 1.34% |
| 2026-04-09 | 5.68 | 5.72 | 5.57 | 5.63 | -1.05% | 1.20 | 1.82% |
| 2026-04-08 | 5.70 | 5.75 | 5.65 | 5.69 | +0.53% | 1.53 | 2.30% |
| 2026-04-07 | 5.47 | 5.67 | 5.46 | 5.66 | +3.10% | 0.94 | 1.44% |
| 2026-04-03 | 5.67 | 5.71 | 5.46 | 5.49 | -3.85% | 1.14 | 1.76% |
| 2026-04-02 | 5.68 | 5.79 | 5.65 | 5.71 | 0.00% | 1.22 | 1.83% |
| 2026-04-01 | 5.77 | 5.78 | 5.64 | 5.71 | -0.17% | 0.99 | 1.48% |
| 2026-03-31 | 5.75 | 5.80 | 5.70 | 5.72 | -0.52% | 1.17 | 1.74% |
| 2026-03-30 | 5.61 | 5.83 | 5.61 | 5.75 | +1.23% | 1.43 | 2.12% |
| 2026-03-27 | 5.57 | 5.73 | 5.55 | 5.68 | +1.07% | 1.21 | 1.83% |
| 2026-03-26 | 5.55 | 5.76 | 5.55 | 5.62 | +1.08% | 1.92 | 2.90% |
| 2026-03-25 | 5.34 | 5.59 | 5.31 | 5.56 | +4.12% | 1.30 | 2.03% |