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 |
|---|
| 2025-08-01 | 7.14 | 7.29 | 0.12 | 1.67% | 7.12 | 7.39 | 143251 | 10410.09 | 2.07% |
| 2025-07-31 | 7.22 | 7.17 | -0.02 | -0.28% | 7.14 | 7.22 | 88126 | 6328.08 | 1.27% |
| 2025-07-30 | 7.19 | 7.19 | 0.03 | 0.42% | 7.14 | 7.22 | 103418 | 7424.00 | 1.49% |
| 2025-07-29 | 7.24 | 7.16 | -0.09 | -1.24% | 7.08 | 7.26 | 109097 | 7792.91 | 1.57% |
| 2025-07-28 | 7.24 | 7.25 | 0.02 | 0.28% | 7.21 | 7.29 | 105425 | 7633.66 | 1.52% |
| 2025-07-25 | 7.26 | 7.23 | -0.03 | -0.41% | 7.22 | 7.27 | 83502 | 6043.42 | 1.20% |
| 2025-07-24 | 7.25 | 7.26 | 0.01 | 0.14% | 7.22 | 7.29 | 91094 | 6600.52 | 1.31% |
| 2025-07-23 | 7.30 | 7.25 | -0.05 | -0.68% | 7.24 | 7.32 | 97662 | 7113.56 | 1.41% |
| 2025-07-22 | 7.28 | 7.30 | 0.03 | 0.41% | 7.22 | 7.30 | 96398 | 7008.95 | 1.39% |
| 2025-07-21 | 7.22 | 7.27 | 0.07 | 0.97% | 7.19 | 7.28 | 106445 | 7718.68 | 1.54% |
| 2025-07-18 | 7.31 | 7.20 | -0.09 | -1.23% | 7.14 | 7.32 | 131027 | 9413.63 | 1.89% |
| 2025-07-17 | 7.23 | 7.29 | 0.06 | 0.83% | 7.23 | 7.31 | 120723 | 8791.53 | 1.74% |
| 2025-07-16 | 7.20 | 7.23 | 0.04 | 0.56% | 7.16 | 7.25 | 96175 | 6944.24 | 1.39% |
| 2025-07-15 | 7.11 | 7.19 | 0.07 | 0.98% | 7.06 | 7.20 | 137776 | 9822.61 | 1.99% |
| 2025-07-14 | 7.06 | 7.12 | 0.07 | 0.99% | 7.04 | 7.12 | 107100 | 7595.37 | 1.55% |
| 2025-07-11 | 7.03 | 7.05 | 0.03 | 0.43% | 6.98 | 7.08 | 148492 | 10451.67 | 2.14% |
| 2025-07-10 | 7.00 | 7.02 | 0.03 | 0.43% | 6.97 | 7.06 | 128830 | 9024.75 | 1.86% |
| 2025-07-09 | 7.32 | 7.29 | -0.03 | -0.41% | 7.26 | 7.36 | 162348 | 11860.04 | 2.34% |
| 2025-07-08 | 7.26 | 7.32 | 0.05 | 0.69% | 7.25 | 7.32 | 118532 | 8637.41 | 1.71% |
| 2025-07-07 | 7.21 | 7.27 | 0.06 | 0.83% | 7.21 | 7.30 | 144137 | 10459.86 | 2.08% |
| 2025-07-04 | 7.24 | 7.21 | -0.01 | -0.14% | 7.16 | 7.26 | 93360 | 6728.65 | 1.35% |
| 2025-07-03 | 7.18 | 7.22 | 0.06 | 0.84% | 7.15 | 7.23 | 125273 | 9008.53 | 1.81% |
| 2025-07-02 | 7.13 | 7.16 | 0.06 | 0.85% | 7.12 | 7.26 | 166370 | 11945.77 | 2.40% |
| 2025-07-01 | 7.10 | 7.10 | 0.00 | 0.00% | 7.05 | 7.12 | 100214 | 7106.26 | 1.45% |
| 2025-06-30 | 7.05 | 7.10 | 0.05 | 0.71% | 7.03 | 7.12 | 76183 | 5398.24 | 1.10% |
| 2025-06-27 | 7.04 | 7.05 | 0.02 | 0.28% | 7.02 | 7.09 | 76230 | 5383.16 | 1.10% |
| 2025-06-26 | 7.10 | 7.03 | -0.06 | -0.85% | 7.01 | 7.12 | 76115 | 5375.18 | 1.10% |
| 2025-06-25 | 7.06 | 7.09 | 0.03 | 0.42% | 7.02 | 7.10 | 93201 | 6587.02 | 1.34% |
| 2025-06-24 | 6.90 | 7.06 | 0.16 | 2.32% | 6.90 | 7.06 | 103687 | 7268.83 | 1.50% |
| 2025-06-23 | 6.82 | 6.90 | 0.03 | 0.44% | 6.76 | 6.90 | 62029 | 4237.47 | 0.89% |
| 2025-06-20 | 6.83 | 6.87 | 0.04 | 0.59% | 6.80 | 6.87 | 70443 | 4812.51 | 1.02% |
| 2025-06-19 | 6.89 | 6.83 | -0.07 | -1.01% | 6.82 | 7.06 | 106212 | 7345.16 | 1.53% |
| 2025-06-18 | 6.90 | 6.90 | -0.02 | -0.29% | 6.87 | 6.93 | 54345 | 3747.94 | 0.78% |
| 2025-06-17 | 6.93 | 6.92 | 0.03 | 0.44% | 6.90 | 6.95 | 41032 | 2839.03 | 0.59% |
| 2025-06-16 | 6.90 | 6.89 | -0.03 | -0.43% | 6.88 | 6.95 | 62266 | 4302.48 | 0.90% |
| 2025-06-13 | 7.02 | 6.92 | -0.13 | -1.84% | 6.91 | 7.05 | 104510 | 7280.13 | 1.51% |
| 2025-06-12 | 7.07 | 7.05 | -0.02 | -0.28% | 7.03 | 7.11 | 78157 | 5525.88 | 1.13% |
| 2025-06-11 | 7.00 | 7.07 | 0.05 | 0.71% | 7.00 | 7.10 | 79310 | 5609.33 | 1.14% |
| 2025-06-10 | 7.06 | 7.02 | -0.03 | -0.43% | 6.94 | 7.12 | 88312 | 6212.34 | 1.27% |
| 2025-06-09 | 7.06 | 7.05 | 0.02 | 0.28% | 7.03 | 7.07 | 63253 | 4457.56 | 0.91% |
| 2025-06-06 | 7.04 | 7.03 | -0.04 | -0.57% | 6.99 | 7.08 | 71092 | 4994.93 | 1.03% |
| 2025-06-05 | 7.07 | 7.07 | 0.00 | 0.00% | 7.03 | 7.12 | 70427 | 4978.53 | 1.02% |
| 2025-06-04 | 6.89 | 7.07 | 0.18 | 2.61% | 6.89 | 7.11 | 128080 | 9004.62 | 1.85% |
| 2025-06-03 | 6.86 | 6.89 | 0.01 | 0.15% | 6.81 | 6.91 | 85312 | 5861.98 | 1.23% |
| 2025-05-30 | 6.98 | 6.88 | -0.10 | -1.43% | 6.86 | 6.98 | 97412 | 6716.27 | 1.41% |
| 2025-05-29 | 6.93 | 6.98 | 0.07 | 1.01% | 6.91 | 7.02 | 94914 | 6622.18 | 1.37% |
| 2025-05-28 | 6.93 | 6.91 | -0.01 | -0.14% | 6.90 | 6.98 | 72471 | 5021.45 | 1.05% |
| 2025-05-27 | 6.97 | 6.92 | -0.06 | -0.86% | 6.86 | 6.99 | 107484 | 7423.44 | 1.55% |
| 2025-05-26 | 7.06 | 6.98 | -0.09 | -1.27% | 6.93 | 7.09 | 125332 | 8772.75 | 1.81% |
| 2025-05-23 | 7.14 | 7.07 | -0.06 | -0.84% | 7.07 | 7.21 | 111591 | 7974.47 | 1.61% |
| 2025-05-22 | 7.22 | 7.13 | -0.09 | -1.25% | 7.12 | 7.25 | 111417 | 7991.19 | 1.61% |
| 2025-05-21 | 7.26 | 7.22 | -0.04 | -0.55% | 7.20 | 7.28 | 71134 | 5144.25 | 1.03% |
| 2025-05-20 | 7.24 | 7.26 | 0.02 | 0.28% | 7.18 | 7.28 | 97443 | 7058.76 | 1.41% |
| 2025-05-19 | 7.20 | 7.24 | 0.03 | 0.42% | 7.14 | 7.25 | 94492 | 6802.48 | 1.36% |
| 2025-05-16 | 7.14 | 7.21 | 0.03 | 0.42% | 7.14 | 7.24 | 81687 | 5885.68 | 1.18% |
| 2025-05-15 | 7.25 | 7.18 | -0.07 | -0.97% | 7.16 | 7.26 | 98576 | 7083.78 | 1.42% |
| 2025-05-14 | 7.26 | 7.25 | -0.05 | -0.68% | 7.19 | 7.30 | 128945 | 9333.00 | 1.86% |
| 2025-05-13 | 7.46 | 7.30 | -0.08 | -1.08% | 7.26 | 7.48 | 184142 | 13492.67 | 2.66% |
| 2025-05-12 | 7.33 | 7.38 | 0.06 | 0.82% | 7.29 | 7.42 | 220250 | 16202.85 | 3.18% |
| 2025-05-09 | 7.41 | 7.32 | 0.11 | 1.53% | 7.27 | 7.70 | 349863 | 25839.38 | 5.05% |
| 2025-05-08 | 7.02 | 7.21 | 0.21 | 3.00% | 6.97 | 7.41 | 334131 | 24067.00 | 4.82% |
| 2025-05-07 | 7.09 | 7.00 | -0.04 | -0.57% | 6.96 | 7.13 | 147594 | 10382.17 | 2.13% |
| 2025-05-06 | 6.97 | 7.04 | 0.12 | 1.73% | 6.93 | 7.04 | 173106 | 12085.84 | 2.50% |
| 2025-04-30 | 7.01 | 6.92 | -0.06 | -0.86% | 6.92 | 7.03 | 123874 | 8622.65 | 1.79% |
| 2025-04-29 | 6.94 | 6.98 | 0.02 | 0.29% | 6.90 | 7.05 | 98014 | 6854.52 | 1.41% |
| 2025-04-28 | 7.14 | 6.96 | -0.14 | -1.97% | 6.95 | 7.14 | 151651 | 10633.26 | 2.19% |
| 2025-04-25 | 7.01 | 7.10 | 0.16 | 2.31% | 7.01 | 7.12 | 150723 | 10664.77 | 2.17% |
| 2025-04-24 | 6.99 | 6.94 | 0.01 | 0.14% | 6.90 | 7.00 | 120565 | 8379.52 | 1.74% |
| 2025-04-23 | 6.87 | 6.93 | 0.12 | 1.76% | 6.85 | 6.97 | 171968 | 11919.17 | 2.48% |
| 2025-04-22 | 6.78 | 6.81 | 0.02 | 0.29% | 6.73 | 6.82 | 148999 | 10102.26 | 2.15% |
| 2025-04-21 | 6.85 | 6.79 | -0.05 | -0.73% | 6.69 | 6.86 | 260272 | 17583.34 | 3.75% |
| 2025-04-18 | 6.75 | 6.84 | 0.09 | 1.33% | 6.71 | 6.85 | 116708 | 7907.76 | 1.68% |
| 2025-04-17 | 6.69 | 6.75 | 0.07 | 1.05% | 6.63 | 6.81 | 117258 | 7933.66 | 1.69% |
| 2025-04-16 | 6.72 | 6.68 | -0.09 | -1.33% | 6.62 | 6.79 | 138616 | 9284.58 | 2.00% |
| 2025-04-15 | 6.62 | 6.77 | 0.16 | 2.42% | 6.56 | 6.79 | 170537 | 11399.18 | 2.46% |
| 2025-04-14 | 6.61 | 6.61 | 0.08 | 1.23% | 6.53 | 6.74 | 194431 | 12900.94 | 2.81% |
| 2025-04-11 | 6.42 | 6.53 | 0.04 | 0.62% | 6.40 | 6.61 | 170334 | 11133.59 | 2.46% |
| 2025-04-10 | 6.46 | 6.49 | 0.35 | 5.70% | 6.41 | 6.66 | 288961 | 18860.96 | 4.17% |
| 2025-04-09 | 6.00 | 6.14 | 0.00 | 0.00% | 5.74 | 6.21 | 340563 | 20434.47 | 4.91% |
| 2025-04-08 | 6.58 | 6.14 | -0.59 | -8.77% | 6.06 | 6.66 | 422565 | 26347.46 | 6.10% |
深证大盘股票行情在线 K线走势图
