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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.62 | 5.63 | 5.50 | 5.55 | -0.18% | 0.99 | 1.53% |
| 2025-10-22 | 5.56 | 5.61 | 5.50 | 5.56 | 0.00% | 0.68 | 1.04% |
| 2025-10-21 | 5.47 | 5.57 | 5.43 | 5.56 | +2.02% | 0.79 | 1.22% |
| 2025-10-20 | 5.50 | 5.51 | 5.41 | 5.45 | 0.00% | 0.62 | 0.97% |
| 2025-10-17 | 5.56 | 5.61 | 5.44 | 5.45 | -1.80% | 0.76 | 1.17% |
| 2025-10-16 | 5.58 | 5.67 | 5.53 | 5.55 | -0.54% | 0.85 | 1.30% |
| 2025-10-15 | 5.52 | 5.61 | 5.50 | 5.58 | +1.27% | 0.95 | 1.46% |
| 2025-10-14 | 5.50 | 5.56 | 5.48 | 5.51 | +0.36% | 0.72 | 1.11% |
| 2025-10-13 | 5.36 | 5.49 | 5.28 | 5.49 | 0.00% | 0.96 | 1.51% |
| 2025-10-10 | 5.43 | 5.53 | 5.43 | 5.49 | +0.55% | 0.72 | 1.12% |
| 2025-10-09 | 5.44 | 5.48 | 5.35 | 5.46 | +0.37% | 0.87 | 1.37% |
| 2025-09-30 | 5.45 | 5.49 | 5.42 | 5.44 | -0.73% | 0.60 | 0.94% |
| 2025-09-29 | 5.46 | 5.48 | 5.30 | 5.48 | +0.18% | 0.85 | 1.35% |
| 2025-09-26 | 5.42 | 5.52 | 5.38 | 5.47 | +1.11% | 0.84 | 1.32% |
| 2025-09-25 | 5.44 | 5.50 | 5.38 | 5.41 | -0.37% | 0.67 | 1.06% |
| 2025-09-24 | 5.34 | 5.44 | 5.31 | 5.43 | +1.31% | 0.75 | 1.19% |
| 2025-09-23 | 5.46 | 5.47 | 5.27 | 5.36 | -1.47% | 0.92 | 1.47% |
| 2025-09-22 | 5.52 | 5.53 | 5.39 | 5.44 | -1.27% | 0.91 | 1.44% |
| 2025-09-19 | 5.56 | 5.60 | 5.45 | 5.51 | -0.90% | 0.92 | 1.43% |
| 2025-09-18 | 5.65 | 5.68 | 5.53 | 5.56 | -1.94% | 0.97 | 1.48% |