长虹华意(000404)股票行情
长虹华意(000404)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 6.80 | 6.72 | -0.08 | -1.18% | 6.72 | 6.82 | 84512 | 5717.24 | 1.22% |
| 2025-12-11 | 6.89 | 6.80 | -0.07 | -1.02% | 6.78 | 6.90 | 54894 | 3750.47 | 0.79% |
| 2025-12-10 | 6.89 | 6.87 | -0.02 | -0.29% | 6.82 | 6.91 | 45448 | 3118.01 | 0.66% |
| 2025-12-09 | 6.91 | 6.89 | -0.05 | -0.72% | 6.88 | 6.99 | 89995 | 6233.56 | 1.30% |
| 2025-12-08 | 6.99 | 6.94 | -0.04 | -0.57% | 6.93 | 7.00 | 87221 | 6066.39 | 1.26% |
| 2025-12-05 | 6.93 | 6.98 | 0.05 | 0.72% | 6.90 | 6.99 | 80930 | 5623.10 | 1.17% |
| 2025-12-04 | 6.95 | 6.93 | -0.02 | -0.29% | 6.91 | 6.98 | 52964 | 3675.62 | 0.76% |
| 2025-12-03 | 6.93 | 6.95 | 0.02 | 0.29% | 6.90 | 6.99 | 81586 | 5673.28 | 1.18% |
| 2025-12-02 | 6.90 | 6.93 | 0.03 | 0.43% | 6.87 | 6.96 | 75415 | 5224.45 | 1.09% |
| 2025-12-01 | 6.82 | 6.90 | 0.08 | 1.17% | 6.82 | 6.91 | 78143 | 5375.77 | 1.13% |
| 2025-11-28 | 6.82 | 6.82 | 0.00 | 0.00% | 6.74 | 6.83 | 74859 | 5084.61 | 1.08% |
| 2025-11-27 | 6.79 | 6.82 | 0.03 | 0.44% | 6.78 | 6.86 | 58601 | 4003.77 | 0.85% |
| 2025-11-26 | 6.79 | 6.79 | -0.01 | -0.15% | 6.76 | 6.85 | 61298 | 4175.49 | 0.88% |
| 2025-11-25 | 6.73 | 6.80 | 0.09 | 1.34% | 6.72 | 6.81 | 80853 | 5483.89 | 1.17% |
| 2025-11-24 | 6.75 | 6.71 | 0.01 | 0.15% | 6.67 | 6.76 | 64539 | 4331.29 | 0.93% |
| 2025-11-21 | 6.86 | 6.70 | -0.20 | -2.90% | 6.68 | 6.91 | 166581 | 11286.15 | 2.40% |
| 2025-11-20 | 6.94 | 6.90 | -0.03 | -0.43% | 6.89 | 6.96 | 133596 | 9250.99 | 1.93% |
| 2025-11-19 | 7.02 | 6.93 | -0.10 | -1.42% | 6.91 | 7.03 | 132740 | 9229.98 | 1.92% |
| 2025-11-18 | 7.12 | 7.03 | -0.09 | -1.26% | 7.00 | 7.14 | 137169 | 9665.55 | 1.98% |
| 2025-11-17 | 7.23 | 7.12 | -0.12 | -1.66% | 7.10 | 7.24 | 136574 | 9748.44 | 1.97% |
| 2025-11-14 | 7.23 | 7.24 | -0.01 | -0.14% | 7.22 | 7.30 | 102098 | 7421.83 | 1.47% |
| 2025-11-13 | 7.27 | 7.25 | 0.00 | 0.00% | 7.19 | 7.27 | 105091 | 7593.66 | 1.52% |
| 2025-11-12 | 7.23 | 7.25 | 0.02 | 0.28% | 7.20 | 7.30 | 132496 | 9597.63 | 1.91% |
| 2025-11-11 | 7.17 | 7.23 | 0.08 | 1.12% | 7.14 | 7.25 | 169525 | 12201.97 | 2.45% |
| 2025-11-10 | 7.12 | 7.15 | 0.04 | 0.56% | 7.10 | 7.16 | 114222 | 8152.55 | 1.65% |
| 2025-11-07 | 7.11 | 7.11 | -0.02 | -0.28% | 7.08 | 7.15 | 87359 | 6219.16 | 1.26% |
| 2025-11-06 | 7.09 | 7.13 | 0.04 | 0.56% | 7.07 | 7.14 | 132302 | 9410.19 | 1.91% |
| 2025-11-05 | 7.01 | 7.09 | 0.05 | 0.71% | 7.00 | 7.11 | 107897 | 7624.70 | 1.56% |
| 2025-11-04 | 7.09 | 7.04 | -0.04 | -0.56% | 7.02 | 7.10 | 135965 | 9597.65 | 1.96% |
| 2025-11-03 | 7.08 | 7.08 | -0.01 | -0.14% | 7.05 | 7.11 | 110601 | 7826.02 | 1.60% |
| 2025-10-31 | 7.09 | 7.09 | 0.00 | 0.00% | 7.08 | 7.12 | 105846 | 7511.51 | 1.53% |
| 2025-10-30 | 7.20 | 7.09 | -0.13 | -1.80% | 7.08 | 7.21 | 180395 | 12851.20 | 2.60% |
| 2025-10-29 | 7.22 | 7.22 | -0.03 | -0.41% | 7.09 | 7.23 | 161664 | 11566.08 | 2.33% |
| 2025-10-28 | 7.17 | 7.25 | 0.12 | 1.68% | 7.14 | 7.27 | 189564 | 13686.27 | 2.74% |
| 2025-10-27 | 7.15 | 7.13 | 0.00 | 0.00% | 7.11 | 7.20 | 154649 | 11052.69 | 2.23% |
| 2025-10-24 | 7.20 | 7.13 | -0.08 | -1.11% | 7.11 | 7.23 | 175736 | 12590.84 | 2.54% |
| 2025-10-23 | 7.11 | 7.21 | -0.05 | -0.69% | 7.04 | 7.24 | 272213 | 19361.13 | 3.93% |
| 2025-10-22 | 7.25 | 7.26 | -0.01 | -0.14% | 7.24 | 7.34 | 132283 | 9646.36 | 1.91% |
| 2025-10-21 | 7.19 | 7.27 | 0.13 | 1.82% | 7.14 | 7.28 | 108573 | 7862.34 | 1.57% |
| 2025-10-20 | 7.08 | 7.14 | 0.08 | 1.13% | 7.07 | 7.16 | 87724 | 6246.03 | 1.27% |
| 2025-10-17 | 7.16 | 7.06 | -0.10 | -1.40% | 7.04 | 7.18 | 110160 | 7831.47 | 1.59% |
| 2025-10-16 | 7.23 | 7.16 | -0.07 | -0.97% | 7.12 | 7.23 | 110478 | 7911.83 | 1.59% |
| 2025-10-15 | 7.21 | 7.23 | 0.03 | 0.42% | 7.14 | 7.26 | 101148 | 7281.30 | 1.46% |
| 2025-10-14 | 7.16 | 7.20 | 0.04 | 0.56% | 7.16 | 7.25 | 117176 | 8441.49 | 1.69% |
| 2025-10-13 | 7.18 | 7.16 | -0.12 | -1.65% | 7.03 | 7.19 | 147184 | 10459.96 | 2.12% |
| 2025-10-10 | 7.15 | 7.28 | 0.11 | 1.53% | 7.15 | 7.37 | 151485 | 11050.37 | 2.19% |
| 2025-10-09 | 7.11 | 7.17 | 0.06 | 0.84% | 7.07 | 7.19 | 160992 | 11465.42 | 2.32% |
| 2025-09-30 | 7.16 | 7.11 | -0.05 | -0.70% | 7.07 | 7.17 | 81109 | 5765.91 | 1.17% |
| 2025-09-29 | 7.11 | 7.16 | 0.05 | 0.70% | 6.99 | 7.18 | 125292 | 8882.17 | 1.81% |
| 2025-09-26 | 7.03 | 7.11 | 0.04 | 0.57% | 7.01 | 7.17 | 99139 | 7055.27 | 1.43% |
| 2025-09-25 | 7.18 | 7.07 | -0.10 | -1.39% | 7.03 | 7.20 | 123036 | 8739.33 | 1.78% |
| 2025-09-24 | 7.13 | 7.17 | 0.02 | 0.28% | 7.06 | 7.18 | 101461 | 7237.83 | 1.46% |
| 2025-09-23 | 7.15 | 7.15 | -0.02 | -0.28% | 6.98 | 7.18 | 134576 | 9512.46 | 1.94% |
| 2025-09-22 | 7.29 | 7.17 | -0.10 | -1.38% | 7.13 | 7.30 | 102903 | 7387.82 | 1.49% |
| 2025-09-19 | 7.36 | 7.27 | -0.09 | -1.22% | 7.22 | 7.39 | 132721 | 9645.64 | 1.92% |
| 2025-09-18 | 7.36 | 7.36 | 0.01 | 0.14% | 7.31 | 7.59 | 224410 | 16645.45 | 3.24% |
| 2025-09-17 | 7.25 | 7.35 | 0.10 | 1.38% | 7.23 | 7.46 | 194572 | 14303.04 | 2.81% |
| 2025-09-16 | 7.21 | 7.25 | 0.06 | 0.83% | 7.17 | 7.27 | 91738 | 6633.01 | 1.32% |
| 2025-09-15 | 7.24 | 7.19 | -0.04 | -0.55% | 7.17 | 7.26 | 106866 | 7700.64 | 1.54% |
| 2025-09-12 | 7.33 | 7.23 | -0.10 | -1.36% | 7.21 | 7.33 | 110906 | 8056.32 | 1.60% |
| 2025-09-11 | 7.25 | 7.33 | 0.07 | 0.96% | 7.19 | 7.33 | 106496 | 7732.40 | 1.54% |
| 2025-09-10 | 7.31 | 7.26 | -0.03 | -0.41% | 7.24 | 7.33 | 80380 | 5847.63 | 1.16% |
| 2025-09-09 | 7.39 | 7.29 | -0.10 | -1.35% | 7.26 | 7.40 | 101125 | 7396.35 | 1.46% |
| 2025-09-08 | 7.35 | 7.39 | 0.08 | 1.09% | 7.32 | 7.43 | 94425 | 6963.62 | 1.36% |
| 2025-09-05 | 7.30 | 7.31 | 0.03 | 0.41% | 7.23 | 7.34 | 98369 | 7179.66 | 1.42% |
| 2025-09-04 | 7.25 | 7.28 | 0.05 | 0.69% | 7.19 | 7.33 | 112243 | 8158.60 | 1.62% |
| 2025-09-03 | 7.36 | 7.23 | -0.13 | -1.77% | 7.21 | 7.39 | 85993 | 6260.71 | 1.24% |
| 2025-09-02 | 7.40 | 7.36 | -0.01 | -0.14% | 7.22 | 7.41 | 146862 | 10725.09 | 2.12% |
| 2025-09-01 | 7.49 | 7.37 | -0.09 | -1.21% | 7.34 | 7.49 | 159872 | 11824.06 | 2.31% |
| 2025-08-29 | 7.50 | 7.46 | -0.04 | -0.53% | 7.44 | 7.53 | 127006 | 9497.38 | 1.83% |
| 2025-08-28 | 7.50 | 7.50 | 0.02 | 0.27% | 7.24 | 7.55 | 181530 | 13459.52 | 2.62% |
| 2025-08-27 | 7.69 | 7.48 | -0.18 | -2.35% | 7.46 | 7.70 | 176874 | 13442.37 | 2.55% |
| 2025-08-26 | 7.60 | 7.66 | 0.04 | 0.52% | 7.57 | 7.71 | 150654 | 11547.56 | 2.17% |
| 2025-08-25 | 7.66 | 7.62 | -0.01 | -0.13% | 7.57 | 7.68 | 168070 | 12801.90 | 2.43% |
| 2025-08-22 | 7.68 | 7.63 | -0.07 | -0.91% | 7.59 | 7.72 | 146338 | 11170.74 | 2.11% |
| 2025-08-21 | 7.65 | 7.70 | 0.05 | 0.65% | 7.58 | 7.74 | 159821 | 12261.57 | 2.31% |
| 2025-08-20 | 7.60 | 7.65 | 0.03 | 0.39% | 7.56 | 7.66 | 135853 | 10348.54 | 1.96% |
| 2025-08-19 | 7.51 | 7.62 | 0.09 | 1.20% | 7.49 | 7.68 | 155360 | 11774.19 | 2.24% |
| 2025-08-18 | 7.61 | 7.53 | -0.06 | -0.79% | 7.53 | 7.70 | 163105 | 12401.21 | 2.35% |
| 2025-08-15 | 7.44 | 7.59 | 0.15 | 2.02% | 7.44 | 7.61 | 131003 | 9901.62 | 1.89% |
深证大盘股票行情在线 K线走势图
长虹华意(000404)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
