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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.71 | 5.72 | 5.64 | 5.67 | -0.87% | 0.77 | 1.16% |
| 2025-09-16 | 5.64 | 5.73 | 5.63 | 5.72 | +1.78% | 0.97 | 1.46% |
| 2025-09-15 | 5.69 | 5.70 | 5.55 | 5.62 | -1.23% | 0.86 | 1.31% |
| 2025-09-12 | 5.76 | 5.82 | 5.68 | 5.69 | -1.22% | 1.05 | 1.57% |
| 2025-09-11 | 5.76 | 5.77 | 5.68 | 5.76 | 0.00% | 1.05 | 1.57% |
| 2025-09-10 | 5.72 | 5.79 | 5.68 | 5.76 | +0.70% | 0.94 | 1.40% |
| 2025-09-09 | 5.73 | 5.78 | 5.69 | 5.72 | -0.52% | 0.82 | 1.22% |
| 2025-09-08 | 5.69 | 5.82 | 5.66 | 5.75 | +0.52% | 1.16 | 1.72% |
| 2025-09-05 | 5.70 | 5.73 | 5.54 | 5.72 | +0.70% | 1.39 | 2.11% |
| 2025-09-04 | 5.59 | 5.76 | 5.57 | 5.68 | +1.61% | 1.51 | 2.28% |
| 2025-09-03 | 5.74 | 5.75 | 5.55 | 5.59 | -2.44% | 1.07 | 1.62% |
| 2025-09-02 | 5.78 | 5.82 | 5.67 | 5.73 | -1.04% | 1.50 | 2.25% |
| 2025-09-01 | 5.85 | 5.92 | 5.75 | 5.79 | -1.19% | 1.61 | 2.36% |
| 2025-08-29 | 5.90 | 6.00 | 5.84 | 5.86 | -0.68% | 1.34 | 1.94% |
| 2025-08-28 | 5.93 | 6.02 | 5.74 | 5.90 | -0.17% | 1.92 | 2.79% |
| 2025-08-27 | 6.07 | 6.10 | 5.91 | 5.91 | -3.11% | 2.23 | 3.18% |
| 2025-08-26 | 5.89 | 6.27 | 5.88 | 6.10 | +2.87% | 3.13 | 4.38% |
| 2025-08-25 | 5.93 | 5.95 | 5.82 | 5.93 | -0.34% | 2.50 | 3.63% |
| 2025-08-22 | 5.98 | 6.05 | 5.88 | 5.95 | -0.67% | 1.16 | 1.67% |
| 2025-08-21 | 5.92 | 6.07 | 5.92 | 5.99 | +0.84% | 1.47 | 2.10% |