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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.65 | 6.07 | 5.64 | 5.92 | +3.68% | 4.92 | 7.16% |
| 2025-12-17 | 5.74 | 5.85 | 5.56 | 5.71 | +0.53% | 3.44 | 5.14% |
| 2025-12-16 | 5.42 | 5.83 | 5.37 | 5.68 | +4.60% | 4.29 | 6.49% |
| 2025-12-15 | 5.37 | 5.48 | 5.33 | 5.43 | +3.04% | 2.15 | 3.40% |
| 2025-12-12 | 5.43 | 5.44 | 5.26 | 5.27 | -3.48% | 2.16 | 3.47% |
| 2025-12-11 | 5.74 | 5.77 | 5.42 | 5.46 | -4.88% | 3.23 | 4.99% |
| 2025-12-10 | 5.53 | 5.95 | 5.51 | 5.74 | +5.13% | 4.81 | 7.22% |
| 2025-12-09 | 5.41 | 5.52 | 5.40 | 5.46 | +0.55% | 1.02 | 1.60% |
| 2025-12-08 | 5.49 | 5.52 | 5.42 | 5.43 | -1.09% | 0.80 | 1.26% |
| 2025-12-05 | 5.42 | 5.50 | 5.34 | 5.49 | +1.48% | 0.58 | 0.92% |
| 2025-12-04 | 5.47 | 5.49 | 5.37 | 5.41 | -1.28% | 0.85 | 1.34% |
| 2025-12-03 | 5.52 | 5.54 | 5.45 | 5.48 | -1.08% | 0.66 | 1.03% |
| 2025-12-02 | 5.52 | 5.55 | 5.47 | 5.54 | 0.00% | 0.65 | 1.00% |
| 2025-12-01 | 5.52 | 5.61 | 5.48 | 5.54 | +0.36% | 0.84 | 1.29% |
| 2025-11-28 | 5.41 | 5.53 | 5.36 | 5.52 | +1.84% | 0.90 | 1.41% |
| 2025-11-27 | 5.45 | 5.55 | 5.41 | 5.42 | -0.18% | 0.86 | 1.34% |
| 2025-11-26 | 5.40 | 5.54 | 5.38 | 5.43 | +0.56% | 0.83 | 1.30% |
| 2025-11-25 | 5.32 | 5.43 | 5.29 | 5.40 | +1.50% | 0.70 | 1.11% |
| 2025-11-24 | 5.21 | 5.35 | 5.19 | 5.32 | +2.70% | 0.91 | 1.48% |
| 2025-11-21 | 5.51 | 5.51 | 5.18 | 5.18 | -5.13% | 1.42 | 2.30% |