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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.28 | 5.34 | 5.16 | 5.34 | +2.69% | 1.14 | 1.85% |
| 2026-03-23 | 5.50 | 5.52 | 5.13 | 5.20 | -8.13% | 2.42 | 3.90% |
| 2026-03-20 | 5.68 | 5.81 | 5.64 | 5.66 | -0.70% | 1.40 | 2.09% |
| 2026-03-19 | 5.69 | 5.77 | 5.67 | 5.70 | -0.52% | 1.20 | 1.80% |
| 2026-03-18 | 5.73 | 5.76 | 5.68 | 5.73 | -0.69% | 0.95 | 1.42% |
| 2026-03-17 | 5.78 | 5.87 | 5.74 | 5.77 | -0.17% | 2.02 | 2.98% |
| 2026-03-16 | 5.69 | 5.80 | 5.69 | 5.78 | +2.48% | 2.25 | 3.35% |
| 2026-03-13 | 5.63 | 5.78 | 5.61 | 5.64 | +0.71% | 1.88 | 2.83% |
| 2026-03-12 | 5.55 | 5.66 | 5.53 | 5.60 | +0.90% | 1.06 | 1.62% |
| 2026-03-11 | 5.54 | 5.58 | 5.50 | 5.55 | +0.18% | 0.72 | 1.11% |
| 2026-03-10 | 5.50 | 5.55 | 5.48 | 5.54 | +0.91% | 0.97 | 1.51% |
| 2026-03-09 | 5.49 | 5.52 | 5.42 | 5.49 | -0.90% | 0.88 | 1.38% |
| 2026-03-06 | 5.38 | 5.54 | 5.33 | 5.54 | +2.40% | 0.72 | 1.12% |
| 2026-03-05 | 5.42 | 5.46 | 5.39 | 5.41 | +1.12% | 0.61 | 0.96% |
| 2026-03-04 | 5.45 | 5.47 | 5.33 | 5.35 | -1.83% | 0.84 | 1.34% |
| 2026-03-03 | 5.53 | 5.57 | 5.45 | 5.45 | -1.09% | 0.95 | 1.48% |
| 2026-03-02 | 5.63 | 5.64 | 5.50 | 5.51 | -3.67% | 1.78 | 2.74% |
| 2026-02-27 | 5.69 | 5.74 | 5.68 | 5.72 | -0.17% | 0.82 | 1.23% |
| 2026-02-26 | 5.69 | 5.75 | 5.65 | 5.73 | +0.35% | 1.11 | 1.67% |
| 2026-02-25 | 5.62 | 5.75 | 5.62 | 5.71 | +1.24% | 0.92 | 1.39% |