天虹股份(002419)股票行情
天虹股份(002419)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 |
|---|
| 2025-03-28 | 5.04 | 4.93 | -0.11 | -2.18% | 4.92 | 5.07 | 97478 | 4847.98 | 0.83% |
| 2025-03-27 | 5.07 | 5.04 | -0.03 | -0.59% | 5.01 | 5.09 | 93766 | 4737.77 | 0.80% |
| 2025-03-26 | 4.94 | 5.07 | 0.13 | 2.63% | 4.93 | 5.09 | 157995 | 7937.07 | 1.35% |
| 2025-03-25 | 4.94 | 4.94 | 0.00 | 0.00% | 4.90 | 4.96 | 101503 | 5006.12 | 0.87% |
| 2025-03-24 | 5.06 | 4.94 | -0.10 | -1.98% | 4.86 | 5.08 | 180473 | 8948.31 | 1.54% |
| 2025-03-21 | 5.13 | 5.04 | -0.09 | -1.75% | 5.02 | 5.14 | 146990 | 7461.14 | 1.26% |
| 2025-03-20 | 5.14 | 5.13 | -0.01 | -0.19% | 5.12 | 5.17 | 113600 | 5842.26 | 0.97% |
| 2025-03-19 | 5.18 | 5.14 | -0.05 | -0.96% | 5.12 | 5.18 | 117645 | 6055.76 | 1.01% |
| 2025-03-18 | 5.19 | 5.19 | 0.00 | 0.00% | 5.12 | 5.21 | 157546 | 8136.11 | 1.35% |
| 2025-03-17 | 5.24 | 5.19 | -0.04 | -0.76% | 5.16 | 5.29 | 182105 | 9498.48 | 1.56% |
| 2025-03-14 | 5.07 | 5.23 | 0.18 | 3.56% | 5.06 | 5.24 | 243100 | 12577.06 | 2.08% |
| 2025-03-13 | 5.13 | 5.05 | -0.05 | -0.98% | 4.99 | 5.14 | 103204 | 5209.51 | 0.88% |
| 2025-03-12 | 5.10 | 5.10 | 0.00 | 0.00% | 5.07 | 5.16 | 125580 | 6425.37 | 1.07% |
| 2025-03-11 | 4.98 | 5.10 | 0.07 | 1.39% | 4.96 | 5.10 | 134646 | 6787.38 | 1.15% |
| 2025-03-10 | 4.99 | 5.03 | 0.02 | 0.40% | 4.99 | 5.09 | 143708 | 7233.57 | 1.23% |
| 2025-03-07 | 5.03 | 5.01 | -0.04 | -0.79% | 4.97 | 5.05 | 103703 | 5190.60 | 0.89% |
| 2025-03-06 | 5.01 | 5.05 | 0.08 | 1.61% | 4.97 | 5.08 | 172624 | 8677.98 | 1.48% |
| 2025-03-05 | 4.98 | 4.97 | -0.04 | -0.80% | 4.91 | 5.01 | 147132 | 7293.92 | 1.26% |
| 2025-03-04 | 5.01 | 5.01 | 0.00 | 0.00% | 4.94 | 5.02 | 108696 | 5419.63 | 0.93% |
| 2025-03-03 | 5.08 | 5.01 | -0.05 | -0.99% | 4.99 | 5.10 | 144827 | 7291.19 | 1.24% |
| 2025-02-28 | 5.17 | 5.06 | -0.13 | -2.50% | 5.04 | 5.24 | 209242 | 10719.08 | 1.79% |
| 2025-02-27 | 5.10 | 5.19 | 0.10 | 1.96% | 5.07 | 5.20 | 245638 | 12640.24 | 2.10% |
| 2025-02-26 | 5.12 | 5.09 | 0.02 | 0.39% | 5.05 | 5.13 | 138484 | 7035.55 | 1.18% |
| 2025-02-25 | 5.06 | 5.07 | -0.06 | -1.17% | 5.04 | 5.15 | 161785 | 8255.24 | 1.38% |
| 2025-02-24 | 5.13 | 5.13 | 0.02 | 0.39% | 5.11 | 5.22 | 191275 | 9859.17 | 1.64% |
| 2025-02-21 | 5.18 | 5.11 | -0.11 | -2.11% | 5.10 | 5.22 | 198490 | 10182.83 | 1.70% |
| 2025-02-20 | 5.15 | 5.22 | 0.06 | 1.16% | 5.13 | 5.24 | 151712 | 7881.63 | 1.30% |
| 2025-02-19 | 5.14 | 5.16 | 0.01 | 0.19% | 5.09 | 5.18 | 186821 | 9597.85 | 1.60% |
| 2025-02-18 | 5.30 | 5.15 | -0.21 | -3.92% | 5.14 | 5.35 | 265052 | 13828.47 | 2.27% |
| 2025-02-17 | 5.32 | 5.36 | 0.12 | 2.29% | 5.28 | 5.43 | 283403 | 15173.52 | 2.42% |
| 2025-02-14 | 5.22 | 5.24 | 0.02 | 0.38% | 5.19 | 5.27 | 160921 | 8414.50 | 1.38% |
| 2025-02-13 | 5.23 | 5.22 | 0.00 | 0.00% | 5.20 | 5.30 | 248894 | 13023.10 | 2.13% |
| 2025-02-12 | 5.16 | 5.22 | 0.03 | 0.58% | 5.15 | 5.22 | 161887 | 8392.47 | 1.39% |
| 2025-02-11 | 5.23 | 5.19 | 0.02 | 0.39% | 5.14 | 5.28 | 215296 | 11172.65 | 1.84% |
| 2025-02-10 | 4.99 | 5.17 | 0.23 | 4.66% | 4.97 | 5.18 | 316154 | 16148.33 | 2.71% |
| 2025-02-07 | 4.82 | 4.94 | 0.10 | 2.07% | 4.82 | 4.95 | 224752 | 11019.73 | 1.92% |
| 2025-02-06 | 4.76 | 4.84 | 0.08 | 1.68% | 4.72 | 4.84 | 176819 | 8469.56 | 1.51% |
| 2025-02-05 | 4.78 | 4.76 | 0.04 | 0.85% | 4.72 | 4.80 | 156440 | 7445.85 | 1.34% |
| 2025-01-27 | 4.79 | 4.72 | -0.07 | -1.46% | 4.71 | 4.84 | 184788 | 8816.64 | 1.58% |
| 2025-01-24 | 4.75 | 4.79 | 0.04 | 0.84% | 4.72 | 4.84 | 175586 | 8396.77 | 1.50% |
| 2025-01-23 | 4.83 | 4.75 | -0.02 | -0.42% | 4.74 | 4.90 | 265621 | 12815.06 | 2.27% |
| 2025-01-22 | 4.97 | 4.77 | -0.23 | -4.60% | 4.75 | 4.98 | 269963 | 13083.59 | 2.31% |
| 2025-01-21 | 5.02 | 5.00 | 0.01 | 0.20% | 4.95 | 5.10 | 179025 | 8964.44 | 1.53% |
| 2025-01-20 | 4.96 | 4.99 | 0.08 | 1.63% | 4.91 | 5.04 | 199307 | 9943.75 | 1.71% |
| 2025-01-17 | 4.90 | 4.91 | -0.05 | -1.01% | 4.86 | 4.96 | 200888 | 9862.41 | 1.72% |
| 2025-01-16 | 4.84 | 4.96 | 0.11 | 2.27% | 4.81 | 5.01 | 299420 | 14792.15 | 2.56% |
| 2025-01-15 | 4.80 | 4.85 | 0.02 | 0.41% | 4.76 | 5.00 | 285918 | 13906.97 | 2.45% |
| 2025-01-14 | 4.65 | 4.83 | 0.20 | 4.32% | 4.64 | 4.83 | 245910 | 11686.23 | 2.10% |
| 2025-01-13 | 4.59 | 4.63 | 0.00 | 0.00% | 4.50 | 4.65 | 191296 | 8766.82 | 1.64% |
| 2025-01-10 | 4.89 | 4.63 | -0.25 | -5.12% | 4.61 | 4.91 | 265552 | 12573.09 | 2.27% |
| 2025-01-09 | 4.91 | 4.88 | -0.08 | -1.61% | 4.80 | 4.97 | 262257 | 12813.93 | 2.24% |
| 2025-01-08 | 4.80 | 4.96 | 0.12 | 2.48% | 4.76 | 5.00 | 423597 | 20623.31 | 3.62% |
| 2025-01-07 | 4.81 | 4.84 | 0.03 | 0.62% | 4.68 | 4.86 | 363110 | 17335.61 | 3.11% |
| 2025-01-06 | 5.19 | 4.81 | -0.53 | -9.93% | 4.81 | 5.22 | 655903 | 32340.78 | 5.61% |
| 2025-01-03 | 5.77 | 5.34 | -0.59 | -9.95% | 5.34 | 5.84 | 523645 | 28632.12 | 4.48% |
| 2025-01-02 | 5.69 | 5.93 | 0.07 | 1.19% | 5.69 | 6.13 | 563730 | 33487.12 | 4.82% |
| 2024-12-31 | 5.97 | 5.86 | -0.11 | -1.84% | 5.83 | 6.25 | 420158 | 25243.68 | 3.60% |
| 2024-12-30 | 6.08 | 5.97 | -0.11 | -1.81% | 5.86 | 6.08 | 443981 | 26362.40 | 3.80% |
| 2024-12-27 | 6.24 | 6.08 | -0.21 | -3.34% | 6.03 | 6.29 | 620708 | 38248.20 | 5.31% |
| 2024-12-26 | 6.16 | 6.29 | 0.11 | 1.78% | 6.06 | 6.40 | 717150 | 44782.15 | 6.14% |
| 2024-12-25 | 6.00 | 6.18 | 0.03 | 0.49% | 5.92 | 6.29 | 736319 | 45155.33 | 6.30% |
| 2024-12-24 | 5.75 | 6.15 | 0.38 | 6.59% | 5.65 | 6.31 | 818270 | 49242.18 | 7.00% |
| 2024-12-23 | 5.90 | 5.77 | -0.24 | -3.99% | 5.65 | 6.01 | 580516 | 33708.62 | 4.97% |
| 2024-12-20 | 5.97 | 6.01 | -0.05 | -0.83% | 5.81 | 6.31 | 977401 | 58920.19 | 8.36% |
| 2024-12-19 | 6.39 | 6.06 | -0.06 | -0.98% | 5.96 | 6.60 | 1563171 | 98375.28 | 13.38% |
| 2024-12-18 | 5.62 | 6.12 | 0.56 | 10.07% | 5.60 | 6.12 | 552654 | 33319.11 | 4.73% |
| 2024-12-17 | 5.97 | 5.56 | -0.47 | -7.79% | 5.54 | 5.97 | 611570 | 34583.74 | 5.23% |
| 2024-12-16 | 5.92 | 6.03 | 0.19 | 3.25% | 5.89 | 6.15 | 795843 | 47874.03 | 6.81% |
| 2024-12-13 | 5.99 | 5.84 | -0.31 | -5.04% | 5.82 | 6.11 | 859844 | 50895.20 | 7.36% |
| 2024-12-12 | 5.73 | 6.15 | 0.36 | 6.22% | 5.57 | 6.36 | 1301718 | 77256.30 | 11.14% |
| 2024-12-11 | 5.38 | 5.79 | 0.39 | 7.22% | 5.37 | 5.80 | 820179 | 46023.04 | 7.02% |
| 2024-12-10 | 5.46 | 5.40 | 0.10 | 1.89% | 5.38 | 5.55 | 326307 | 17842.14 | 2.79% |
| 2024-12-09 | 5.49 | 5.30 | -0.15 | -2.75% | 5.27 | 5.55 | 293086 | 15728.44 | 2.51% |
| 2024-12-06 | 5.38 | 5.45 | 0.08 | 1.49% | 5.31 | 5.46 | 212759 | 11492.39 | 1.82% |
| 2024-12-05 | 5.40 | 5.37 | -0.08 | -1.47% | 5.32 | 5.42 | 189666 | 10164.42 | 1.62% |
| 2024-12-04 | 5.39 | 5.45 | 0.04 | 0.74% | 5.26 | 5.54 | 351403 | 19139.84 | 3.01% |
| 2024-12-03 | 5.50 | 5.41 | -0.08 | -1.46% | 5.39 | 5.64 | 329004 | 18064.65 | 2.82% |
| 2024-12-02 | 5.36 | 5.49 | 0.13 | 2.43% | 5.35 | 5.49 | 295160 | 16081.00 | 2.53% |
| 2024-11-29 | 5.33 | 5.36 | -0.09 | -1.65% | 5.29 | 5.44 | 334665 | 17934.05 | 2.86% |
| 2024-11-28 | 5.35 | 5.45 | 0.17 | 3.22% | 5.30 | 5.52 | 315288 | 17152.93 | 2.70% |
深证大盘股票行情在线 K线走势图
