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 |
|---|
| 2026-02-03 | 5.69 | 5.68 | 0.03 | 0.53% | 5.59 | 5.75 | 281210 | 15890.67 | 2.41% |
| 2026-02-02 | 5.71 | 5.65 | -0.08 | -1.40% | 5.63 | 5.80 | 210396 | 12042.00 | 1.80% |
| 2026-01-30 | 5.77 | 5.73 | -0.05 | -0.87% | 5.64 | 5.83 | 252227 | 14423.84 | 2.16% |
| 2026-01-29 | 5.73 | 5.78 | 0.08 | 1.40% | 5.65 | 5.83 | 291101 | 16795.46 | 2.49% |
| 2026-01-28 | 5.74 | 5.70 | -0.06 | -1.04% | 5.69 | 5.78 | 173825 | 9942.53 | 1.49% |
| 2026-01-27 | 5.78 | 5.76 | -0.02 | -0.35% | 5.67 | 5.86 | 236118 | 13579.08 | 2.02% |
| 2026-01-26 | 5.87 | 5.78 | -0.11 | -1.87% | 5.73 | 5.91 | 298683 | 17331.82 | 2.56% |
| 2026-01-23 | 5.94 | 5.89 | -0.08 | -1.34% | 5.86 | 5.96 | 289996 | 17134.05 | 2.48% |
| 2026-01-22 | 5.87 | 5.97 | 0.11 | 1.88% | 5.84 | 6.00 | 284844 | 16919.38 | 2.44% |
| 2026-01-21 | 5.89 | 5.86 | -0.08 | -1.35% | 5.82 | 5.98 | 239005 | 14019.57 | 2.05% |
| 2026-01-20 | 5.90 | 5.94 | 0.00 | 0.00% | 5.84 | 5.98 | 333496 | 19676.91 | 2.85% |
| 2026-01-19 | 5.77 | 5.94 | 0.18 | 3.13% | 5.75 | 6.07 | 376951 | 22332.69 | 3.23% |
| 2026-01-16 | 6.01 | 5.76 | -0.12 | -2.04% | 5.75 | 6.27 | 489526 | 28903.69 | 4.19% |
| 2026-01-15 | 5.99 | 5.88 | -0.12 | -2.00% | 5.82 | 6.00 | 318181 | 18734.72 | 2.72% |
| 2026-01-14 | 6.03 | 6.00 | -0.03 | -0.50% | 5.92 | 6.17 | 453091 | 27416.84 | 3.88% |
| 2026-01-13 | 6.19 | 6.03 | -0.19 | -3.05% | 6.01 | 6.25 | 512643 | 31395.60 | 4.39% |
| 2026-01-12 | 5.97 | 6.22 | 0.19 | 3.15% | 5.95 | 6.30 | 867335 | 53035.14 | 7.42% |
| 2026-01-09 | 5.63 | 6.03 | 0.40 | 7.10% | 5.62 | 6.10 | 1067342 | 63427.89 | 9.13% |
| 2026-01-08 | 5.55 | 5.63 | -0.05 | -0.88% | 5.45 | 5.67 | 471763 | 26176.44 | 4.04% |
| 2026-01-07 | 5.53 | 5.68 | 0.14 | 2.53% | 5.51 | 5.83 | 536451 | 30385.36 | 4.59% |
| 2026-01-06 | 5.51 | 5.54 | 0.04 | 0.73% | 5.48 | 5.56 | 347238 | 19161.39 | 2.97% |
| 2026-01-05 | 5.53 | 5.50 | -0.03 | -0.54% | 5.46 | 5.54 | 253027 | 13872.21 | 2.17% |
| 2025-12-31 | 5.59 | 5.53 | -0.02 | -0.36% | 5.45 | 5.61 | 239377 | 13189.17 | 2.05% |
| 2025-12-30 | 5.68 | 5.55 | -0.15 | -2.63% | 5.49 | 5.69 | 354472 | 19719.59 | 3.03% |
| 2025-12-29 | 5.77 | 5.70 | -0.05 | -0.87% | 5.64 | 5.87 | 290745 | 16592.19 | 2.49% |
| 2025-12-26 | 5.75 | 5.75 | -0.04 | -0.69% | 5.73 | 5.89 | 331235 | 19205.00 | 2.83% |
| 2025-12-25 | 5.73 | 5.79 | 0.06 | 1.05% | 5.71 | 5.93 | 380910 | 22111.18 | 3.26% |
| 2025-12-24 | 5.78 | 5.73 | -0.07 | -1.21% | 5.69 | 5.80 | 332470 | 19084.74 | 2.84% |
| 2025-12-23 | 5.90 | 5.80 | -0.12 | -2.03% | 5.77 | 5.92 | 424104 | 24677.18 | 3.63% |
| 2025-12-22 | 5.90 | 5.92 | -0.08 | -1.33% | 5.86 | 5.99 | 492230 | 29116.36 | 4.21% |
| 2025-12-19 | 5.86 | 6.00 | 0.08 | 1.35% | 5.77 | 6.05 | 690796 | 41192.67 | 5.91% |
| 2025-12-18 | 5.65 | 5.92 | 0.21 | 3.68% | 5.64 | 6.07 | 837324 | 49197.74 | 7.16% |
| 2025-12-17 | 5.74 | 5.71 | 0.03 | 0.53% | 5.56 | 5.85 | 601220 | 34373.50 | 5.14% |
| 2025-12-16 | 5.42 | 5.68 | 0.25 | 4.60% | 5.37 | 5.83 | 758047 | 42876.93 | 6.49% |
| 2025-12-15 | 5.37 | 5.43 | 0.16 | 3.04% | 5.33 | 5.48 | 397228 | 21499.70 | 3.40% |
| 2025-12-12 | 5.43 | 5.27 | -0.19 | -3.48% | 5.26 | 5.44 | 405497 | 21571.37 | 3.47% |
| 2025-12-11 | 5.74 | 5.46 | -0.28 | -4.88% | 5.42 | 5.77 | 583458 | 32280.65 | 4.99% |
| 2025-12-10 | 5.53 | 5.74 | 0.28 | 5.13% | 5.51 | 5.95 | 844116 | 48132.40 | 7.22% |
| 2025-12-09 | 5.41 | 5.46 | 0.03 | 0.55% | 5.40 | 5.52 | 186864 | 10232.05 | 1.60% |
| 2025-12-08 | 5.49 | 5.43 | -0.06 | -1.09% | 5.42 | 5.52 | 146903 | 8019.67 | 1.26% |
| 2025-12-05 | 5.42 | 5.49 | 0.08 | 1.48% | 5.34 | 5.50 | 107219 | 5830.25 | 0.92% |
| 2025-12-04 | 5.47 | 5.41 | -0.07 | -1.28% | 5.37 | 5.49 | 157038 | 8510.87 | 1.34% |
| 2025-12-03 | 5.52 | 5.48 | -0.06 | -1.08% | 5.45 | 5.54 | 120817 | 6634.16 | 1.03% |
| 2025-12-02 | 5.52 | 5.54 | 0.00 | 0.00% | 5.47 | 5.55 | 117457 | 6477.99 | 1.01% |
| 2025-12-01 | 5.52 | 5.54 | 0.02 | 0.36% | 5.48 | 5.61 | 150784 | 8388.41 | 1.29% |
| 2025-11-28 | 5.41 | 5.52 | 0.10 | 1.85% | 5.36 | 5.53 | 164369 | 9001.38 | 1.41% |
| 2025-11-27 | 5.45 | 5.42 | -0.01 | -0.18% | 5.41 | 5.55 | 157068 | 8573.54 | 1.34% |
| 2025-11-26 | 5.40 | 5.43 | 0.03 | 0.56% | 5.38 | 5.54 | 151473 | 8263.60 | 1.30% |
| 2025-11-25 | 5.32 | 5.40 | 0.08 | 1.50% | 5.29 | 5.43 | 129694 | 6970.40 | 1.11% |
| 2025-11-24 | 5.21 | 5.32 | 0.14 | 2.70% | 5.19 | 5.35 | 173369 | 9143.09 | 1.48% |
| 2025-11-21 | 5.51 | 5.18 | -0.28 | -5.13% | 5.18 | 5.51 | 268238 | 14232.47 | 2.30% |
| 2025-11-20 | 5.62 | 5.46 | -0.13 | -2.33% | 5.43 | 5.62 | 169437 | 9295.90 | 1.45% |
| 2025-11-19 | 5.71 | 5.59 | -0.12 | -2.10% | 5.56 | 5.74 | 129899 | 7301.41 | 1.11% |
| 2025-11-18 | 5.76 | 5.71 | -0.06 | -1.04% | 5.64 | 5.76 | 133261 | 7574.54 | 1.14% |
| 2025-11-17 | 5.75 | 5.77 | 0.02 | 0.35% | 5.72 | 5.81 | 150038 | 8656.25 | 1.28% |
| 2025-11-14 | 5.73 | 5.75 | -0.01 | -0.17% | 5.73 | 5.85 | 203470 | 11783.94 | 1.74% |
| 2025-11-13 | 5.74 | 5.76 | 0.04 | 0.70% | 5.68 | 5.77 | 171508 | 9810.99 | 1.47% |
| 2025-11-12 | 5.81 | 5.72 | -0.08 | -1.38% | 5.70 | 5.84 | 182236 | 10491.70 | 1.56% |
| 2025-11-11 | 5.72 | 5.80 | 0.07 | 1.22% | 5.70 | 5.83 | 233367 | 13440.34 | 2.00% |
| 2025-11-10 | 5.68 | 5.73 | 0.07 | 1.24% | 5.60 | 5.77 | 214727 | 12257.70 | 1.84% |
| 2025-11-07 | 5.61 | 5.66 | 0.06 | 1.07% | 5.59 | 5.70 | 206122 | 11664.62 | 1.76% |
| 2025-11-06 | 5.61 | 5.60 | -0.01 | -0.18% | 5.53 | 5.62 | 141182 | 7862.23 | 1.21% |
| 2025-11-05 | 5.55 | 5.61 | 0.02 | 0.36% | 5.55 | 5.64 | 180422 | 10127.29 | 1.54% |
| 2025-11-04 | 5.56 | 5.59 | 0.02 | 0.36% | 5.52 | 5.64 | 201970 | 11278.32 | 1.73% |
| 2025-11-03 | 5.45 | 5.57 | 0.17 | 3.15% | 5.42 | 5.64 | 347096 | 19237.12 | 2.97% |
| 2025-10-31 | 5.37 | 5.40 | 0.02 | 0.37% | 5.36 | 5.43 | 176893 | 9539.96 | 1.51% |
| 2025-10-30 | 5.41 | 5.38 | -0.02 | -0.37% | 5.33 | 5.42 | 200641 | 10802.40 | 1.72% |
| 2025-10-29 | 5.50 | 5.40 | -0.21 | -3.74% | 5.33 | 5.51 | 357682 | 19266.70 | 3.06% |
| 2025-10-28 | 5.47 | 5.61 | 0.14 | 2.56% | 5.45 | 5.69 | 333647 | 18632.00 | 2.85% |
| 2025-10-27 | 5.49 | 5.47 | 0.01 | 0.18% | 5.44 | 5.53 | 157050 | 8613.40 | 1.34% |
| 2025-10-24 | 5.55 | 5.46 | -0.09 | -1.62% | 5.44 | 5.56 | 186426 | 10224.50 | 1.60% |
| 2025-10-23 | 5.62 | 5.55 | -0.01 | -0.18% | 5.50 | 5.63 | 178874 | 9920.93 | 1.53% |
| 2025-10-22 | 5.56 | 5.56 | 0.00 | 0.00% | 5.50 | 5.61 | 122031 | 6792.08 | 1.04% |
| 2025-10-21 | 5.47 | 5.56 | 0.11 | 2.02% | 5.43 | 5.57 | 142133 | 7851.63 | 1.22% |
| 2025-10-20 | 5.50 | 5.45 | 0.00 | 0.00% | 5.41 | 5.51 | 113388 | 6174.46 | 0.97% |
| 2025-10-17 | 5.56 | 5.45 | -0.10 | -1.80% | 5.44 | 5.61 | 136673 | 7564.86 | 1.17% |
| 2025-10-16 | 5.58 | 5.55 | -0.03 | -0.54% | 5.53 | 5.67 | 152501 | 8524.17 | 1.30% |
| 2025-10-15 | 5.52 | 5.58 | 0.07 | 1.27% | 5.50 | 5.61 | 170580 | 9510.33 | 1.46% |
| 2025-10-14 | 5.50 | 5.51 | 0.02 | 0.36% | 5.48 | 5.56 | 129806 | 7157.54 | 1.11% |
| 2025-10-13 | 5.36 | 5.49 | 0.00 | 0.00% | 5.28 | 5.49 | 175933 | 9550.17 | 1.51% |
深证大盘股票行情在线 K线走势图
天虹股份(002419)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
