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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.77 | 6.07 | 5.75 | 5.94 | +3.12% | 2.23 | 3.23% |
| 2026-01-16 | 6.01 | 6.27 | 5.75 | 5.76 | -2.04% | 2.89 | 4.19% |
| 2026-01-15 | 5.99 | 6.00 | 5.82 | 5.88 | -2.00% | 1.87 | 2.72% |
| 2026-01-14 | 6.03 | 6.17 | 5.92 | 6.00 | -0.50% | 2.74 | 3.88% |
| 2026-01-13 | 6.19 | 6.25 | 6.01 | 6.03 | -3.05% | 3.14 | 4.39% |
| 2026-01-12 | 5.97 | 6.30 | 5.95 | 6.22 | +3.15% | 5.30 | 7.42% |
| 2026-01-09 | 5.63 | 6.10 | 5.62 | 6.03 | +7.10% | 6.34 | 9.13% |
| 2026-01-08 | 5.55 | 5.67 | 5.45 | 5.63 | -0.88% | 2.62 | 4.04% |
| 2026-01-07 | 5.53 | 5.83 | 5.51 | 5.68 | +2.53% | 3.04 | 4.59% |
| 2026-01-06 | 5.51 | 5.56 | 5.48 | 5.54 | +0.73% | 1.92 | 2.97% |
| 2026-01-05 | 5.53 | 5.54 | 5.46 | 5.50 | -0.54% | 1.39 | 2.17% |
| 2025-12-31 | 5.59 | 5.61 | 5.45 | 5.53 | -0.36% | 1.32 | 2.05% |
| 2025-12-30 | 5.68 | 5.69 | 5.49 | 5.55 | -2.63% | 1.97 | 3.03% |
| 2025-12-29 | 5.77 | 5.87 | 5.64 | 5.70 | -0.87% | 1.66 | 2.49% |
| 2025-12-26 | 5.75 | 5.89 | 5.73 | 5.75 | -0.69% | 1.92 | 2.83% |
| 2025-12-25 | 5.73 | 5.93 | 5.71 | 5.79 | +1.05% | 2.21 | 3.26% |
| 2025-12-24 | 5.78 | 5.80 | 5.69 | 5.73 | -1.21% | 1.91 | 2.84% |
| 2025-12-23 | 5.90 | 5.92 | 5.77 | 5.80 | -2.03% | 2.47 | 3.63% |
| 2025-12-22 | 5.90 | 5.99 | 5.86 | 5.92 | -1.33% | 2.91 | 4.21% |
| 2025-12-19 | 5.86 | 6.05 | 5.77 | 6.00 | +1.35% | 4.12 | 5.91% |