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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.62 | 5.62 | 5.43 | 5.46 | -2.33% | 0.93 | 1.45% |
| 2025-11-19 | 5.71 | 5.74 | 5.56 | 5.59 | -2.10% | 0.73 | 1.11% |
| 2025-11-18 | 5.76 | 5.76 | 5.64 | 5.71 | -1.04% | 0.76 | 1.14% |
| 2025-11-17 | 5.75 | 5.81 | 5.72 | 5.77 | +0.35% | 0.87 | 1.28% |
| 2025-11-14 | 5.73 | 5.85 | 5.73 | 5.75 | -0.17% | 1.18 | 1.74% |
| 2025-11-13 | 5.74 | 5.77 | 5.68 | 5.76 | +0.70% | 0.98 | 1.47% |
| 2025-11-12 | 5.81 | 5.84 | 5.70 | 5.72 | -1.38% | 1.05 | 1.56% |
| 2025-11-11 | 5.72 | 5.83 | 5.70 | 5.80 | +1.22% | 1.34 | 2.00% |
| 2025-11-10 | 5.68 | 5.77 | 5.60 | 5.73 | +1.24% | 1.23 | 1.84% |
| 2025-11-07 | 5.61 | 5.70 | 5.59 | 5.66 | +1.07% | 1.17 | 1.76% |
| 2025-11-06 | 5.61 | 5.62 | 5.53 | 5.60 | -0.18% | 0.79 | 1.21% |
| 2025-11-05 | 5.55 | 5.64 | 5.55 | 5.61 | +0.36% | 1.01 | 1.54% |
| 2025-11-04 | 5.56 | 5.64 | 5.52 | 5.59 | +0.36% | 1.13 | 1.73% |
| 2025-11-03 | 5.45 | 5.64 | 5.42 | 5.57 | +3.15% | 1.92 | 2.97% |
| 2025-10-31 | 5.37 | 5.43 | 5.36 | 5.40 | +0.37% | 0.95 | 1.51% |
| 2025-10-30 | 5.41 | 5.42 | 5.33 | 5.38 | -0.37% | 1.08 | 1.72% |
| 2025-10-29 | 5.50 | 5.51 | 5.33 | 5.40 | -3.74% | 1.93 | 3.06% |
| 2025-10-28 | 5.47 | 5.69 | 5.45 | 5.61 | +2.56% | 1.86 | 2.85% |
| 2025-10-27 | 5.49 | 5.53 | 5.44 | 5.47 | +0.18% | 0.86 | 1.34% |
| 2025-10-24 | 5.55 | 5.56 | 5.44 | 5.46 | -1.62% | 1.02 | 1.60% |