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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.65 | 5.66 | 5.61 | 5.64 | +0.36% | 0.81 | 1.23% |
| 2026-02-13 | 5.68 | 5.72 | 5.62 | 5.62 | -0.88% | 1.01 | 1.52% |
| 2026-02-12 | 5.73 | 5.75 | 5.65 | 5.67 | -1.39% | 1.26 | 1.89% |
| 2026-02-11 | 5.83 | 5.83 | 5.73 | 5.75 | -1.54% | 1.48 | 2.19% |
| 2026-02-10 | 5.84 | 5.88 | 5.75 | 5.84 | -1.18% | 2.28 | 3.36% |
| 2026-02-09 | 5.76 | 6.07 | 5.70 | 5.91 | +3.14% | 3.16 | 4.61% |
| 2026-02-06 | 5.81 | 5.82 | 5.69 | 5.73 | -1.88% | 2.12 | 3.17% |
| 2026-02-05 | 5.75 | 5.89 | 5.74 | 5.84 | +1.04% | 1.96 | 2.88% |
| 2026-02-04 | 5.66 | 5.78 | 5.64 | 5.78 | +1.76% | 1.23 | 1.84% |
| 2026-02-03 | 5.69 | 5.75 | 5.59 | 5.68 | +0.53% | 1.59 | 2.41% |
| 2026-02-02 | 5.71 | 5.80 | 5.63 | 5.65 | -1.40% | 1.20 | 1.80% |
| 2026-01-30 | 5.77 | 5.83 | 5.64 | 5.73 | -0.87% | 1.44 | 2.16% |
| 2026-01-29 | 5.73 | 5.83 | 5.65 | 5.78 | +1.40% | 1.68 | 2.49% |
| 2026-01-28 | 5.74 | 5.78 | 5.69 | 5.70 | -1.04% | 0.99 | 1.49% |
| 2026-01-27 | 5.78 | 5.86 | 5.67 | 5.76 | -0.35% | 1.36 | 2.02% |
| 2026-01-26 | 5.87 | 5.91 | 5.73 | 5.78 | -1.87% | 1.73 | 2.56% |
| 2026-01-23 | 5.94 | 5.96 | 5.86 | 5.89 | -1.34% | 1.71 | 2.48% |
| 2026-01-22 | 5.87 | 6.00 | 5.84 | 5.97 | +1.88% | 1.69 | 2.44% |
| 2026-01-21 | 5.89 | 5.98 | 5.82 | 5.86 | -1.35% | 1.40 | 2.04% |
| 2026-01-20 | 5.90 | 5.98 | 5.84 | 5.94 | 0.00% | 1.97 | 2.85% |