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 |
|---|
| 2025-08-01 | 5.64 | 5.70 | 0.05 | 0.88% | 5.64 | 5.72 | 142108 | 8068.53 | 1.22% |
| 2025-07-31 | 5.71 | 5.65 | -0.11 | -1.91% | 5.62 | 5.73 | 166284 | 9421.71 | 1.42% |
| 2025-07-30 | 5.73 | 5.76 | 0.03 | 0.52% | 5.69 | 5.79 | 161356 | 9260.82 | 1.38% |
| 2025-07-29 | 5.79 | 5.73 | -0.07 | -1.21% | 5.67 | 5.81 | 183534 | 10497.22 | 1.57% |
| 2025-07-28 | 5.80 | 5.80 | 0.01 | 0.17% | 5.73 | 5.84 | 167953 | 9734.10 | 1.44% |
| 2025-07-25 | 5.85 | 5.79 | -0.06 | -1.03% | 5.77 | 5.91 | 176928 | 10320.16 | 1.51% |
| 2025-07-24 | 5.75 | 5.85 | 0.08 | 1.39% | 5.75 | 5.85 | 215723 | 12556.63 | 1.85% |
| 2025-07-23 | 5.81 | 5.77 | -0.05 | -0.86% | 5.75 | 5.86 | 258574 | 15009.51 | 2.21% |
| 2025-07-22 | 5.79 | 5.82 | 0.07 | 1.22% | 5.75 | 5.92 | 359196 | 20958.19 | 3.07% |
| 2025-07-21 | 5.68 | 5.75 | 0.09 | 1.59% | 5.66 | 5.79 | 286952 | 16468.76 | 2.46% |
| 2025-07-18 | 5.54 | 5.66 | 0.09 | 1.62% | 5.53 | 5.67 | 279291 | 15676.23 | 2.39% |
| 2025-07-17 | 5.60 | 5.57 | 0.03 | 0.54% | 5.52 | 5.65 | 261583 | 14607.56 | 2.24% |
| 2025-07-16 | 5.41 | 5.54 | 0.13 | 2.40% | 5.40 | 5.59 | 273597 | 15119.03 | 2.34% |
| 2025-07-15 | 5.50 | 5.41 | -0.10 | -1.81% | 5.38 | 5.52 | 193144 | 10496.78 | 1.65% |
| 2025-07-14 | 5.48 | 5.51 | 0.02 | 0.36% | 5.46 | 5.52 | 129365 | 7103.14 | 1.11% |
| 2025-07-11 | 5.48 | 5.49 | 0.02 | 0.37% | 5.44 | 5.50 | 113292 | 6203.87 | 0.97% |
| 2025-07-10 | 5.43 | 5.47 | 0.04 | 0.74% | 5.42 | 5.48 | 97141 | 5300.33 | 0.83% |
| 2025-07-09 | 5.43 | 5.43 | 0.00 | 0.00% | 5.42 | 5.46 | 107945 | 5875.99 | 0.92% |
| 2025-07-08 | 5.40 | 5.43 | 0.02 | 0.37% | 5.40 | 5.44 | 110379 | 5990.07 | 0.94% |
| 2025-07-07 | 5.41 | 5.41 | 0.03 | 0.56% | 5.39 | 5.44 | 100751 | 5460.78 | 0.86% |
| 2025-07-04 | 5.43 | 5.38 | -0.04 | -0.74% | 5.37 | 5.43 | 100825 | 5451.91 | 0.86% |
| 2025-07-03 | 5.38 | 5.42 | 0.04 | 0.74% | 5.36 | 5.43 | 115623 | 6254.92 | 0.99% |
| 2025-07-02 | 5.36 | 5.38 | 0.02 | 0.37% | 5.34 | 5.39 | 119248 | 6399.99 | 1.02% |
| 2025-07-01 | 5.36 | 5.36 | 0.00 | 0.00% | 5.34 | 5.38 | 102087 | 5469.52 | 0.87% |
| 2025-06-30 | 5.34 | 5.36 | 0.01 | 0.19% | 5.33 | 5.39 | 117587 | 6302.67 | 1.01% |
| 2025-06-27 | 5.29 | 5.35 | 0.04 | 0.75% | 5.28 | 5.40 | 147584 | 7894.85 | 1.26% |
| 2025-06-26 | 5.25 | 5.31 | 0.04 | 0.76% | 5.25 | 5.33 | 157741 | 8352.53 | 1.35% |
| 2025-06-25 | 5.24 | 5.27 | 0.06 | 1.15% | 5.21 | 5.28 | 124902 | 6548.19 | 1.07% |
| 2025-06-24 | 5.14 | 5.21 | 0.06 | 1.17% | 5.13 | 5.21 | 89635 | 4657.61 | 0.77% |
| 2025-06-23 | 5.05 | 5.15 | 0.03 | 0.59% | 5.03 | 5.16 | 104341 | 5336.38 | 0.89% |
| 2025-06-20 | 5.08 | 5.12 | 0.04 | 0.79% | 5.08 | 5.14 | 78952 | 4036.22 | 0.68% |
| 2025-06-19 | 5.19 | 5.08 | -0.12 | -2.31% | 5.06 | 5.21 | 113064 | 5799.54 | 0.97% |
| 2025-06-18 | 5.24 | 5.20 | -0.05 | -0.95% | 5.19 | 5.25 | 95583 | 4981.53 | 0.82% |
| 2025-06-17 | 5.22 | 5.25 | 0.03 | 0.57% | 5.21 | 5.26 | 99550 | 5207.07 | 0.85% |
| 2025-06-16 | 5.22 | 5.22 | -0.03 | -0.57% | 5.20 | 5.27 | 137848 | 7219.40 | 1.18% |
| 2025-06-13 | 5.37 | 5.25 | -0.11 | -2.05% | 5.23 | 5.38 | 202388 | 10687.27 | 1.73% |
| 2025-06-12 | 5.41 | 5.36 | -0.04 | -0.74% | 5.35 | 5.44 | 131164 | 7068.12 | 1.12% |
| 2025-06-11 | 5.37 | 5.40 | 0.03 | 0.56% | 5.37 | 5.42 | 100422 | 5425.46 | 0.86% |
| 2025-06-10 | 5.43 | 5.37 | -0.08 | -1.47% | 5.33 | 5.45 | 162632 | 8759.36 | 1.39% |
| 2025-06-09 | 5.43 | 5.45 | 0.07 | 1.30% | 5.37 | 5.49 | 167471 | 9099.44 | 1.43% |
| 2025-06-06 | 5.41 | 5.38 | -0.04 | -0.74% | 5.36 | 5.44 | 133788 | 7216.51 | 1.14% |
| 2025-06-05 | 5.48 | 5.42 | -0.07 | -1.28% | 5.41 | 5.53 | 185100 | 10087.64 | 1.58% |
| 2025-06-04 | 5.43 | 5.49 | 0.07 | 1.29% | 5.38 | 5.50 | 262846 | 14296.46 | 2.25% |
| 2025-06-03 | 5.44 | 5.42 | -0.08 | -1.45% | 5.36 | 5.47 | 307877 | 16649.65 | 2.63% |
| 2025-05-30 | 5.36 | 5.50 | 0.14 | 2.61% | 5.31 | 5.60 | 559707 | 30530.89 | 4.79% |
| 2025-05-29 | 5.27 | 5.36 | -0.02 | -0.37% | 5.22 | 5.39 | 274990 | 14600.04 | 2.35% |
| 2025-05-28 | 5.41 | 5.38 | -0.03 | -0.55% | 5.37 | 5.44 | 144434 | 7800.73 | 1.24% |
| 2025-05-27 | 5.39 | 5.41 | 0.01 | 0.19% | 5.35 | 5.43 | 139901 | 7554.93 | 1.20% |
| 2025-05-26 | 5.35 | 5.40 | 0.03 | 0.56% | 5.32 | 5.40 | 143294 | 7703.72 | 1.23% |
| 2025-05-23 | 5.45 | 5.37 | -0.07 | -1.29% | 5.36 | 5.46 | 216871 | 11732.69 | 1.86% |
| 2025-05-22 | 5.55 | 5.50 | -0.10 | -1.79% | 5.48 | 5.62 | 241421 | 13353.88 | 2.07% |
| 2025-05-21 | 5.65 | 5.60 | -0.04 | -0.71% | 5.56 | 5.67 | 227664 | 12736.18 | 1.95% |
| 2025-05-20 | 5.64 | 5.64 | -0.02 | -0.35% | 5.58 | 5.68 | 282383 | 15882.08 | 2.42% |
| 2025-05-19 | 5.62 | 5.66 | 0.02 | 0.35% | 5.62 | 5.67 | 316924 | 17883.15 | 2.71% |
| 2025-05-16 | 5.71 | 5.64 | -0.05 | -0.88% | 5.60 | 5.75 | 429882 | 24266.10 | 3.68% |
| 2025-05-15 | 5.88 | 5.69 | -0.23 | -3.89% | 5.68 | 5.90 | 690482 | 39670.78 | 5.91% |
| 2025-05-14 | 5.99 | 5.92 | -0.08 | -1.33% | 5.86 | 6.15 | 1282920 | 76930.28 | 10.98% |
| 2025-05-13 | 5.87 | 6.00 | 0.55 | 10.09% | 5.75 | 6.00 | 1383847 | 81872.55 | 11.84% |
| 2025-05-12 | 5.42 | 5.45 | 0.05 | 0.93% | 5.36 | 5.50 | 192082 | 10426.72 | 1.64% |
| 2025-05-09 | 5.46 | 5.40 | -0.08 | -1.46% | 5.38 | 5.48 | 195329 | 10601.53 | 1.67% |
| 2025-05-08 | 5.40 | 5.48 | 0.05 | 0.92% | 5.36 | 5.50 | 308918 | 16832.83 | 2.64% |
| 2025-05-07 | 5.46 | 5.43 | -0.01 | -0.18% | 5.38 | 5.51 | 285636 | 15514.40 | 2.44% |
| 2025-05-06 | 5.35 | 5.44 | 0.11 | 2.06% | 5.35 | 5.47 | 310697 | 16848.84 | 2.66% |
| 2025-04-30 | 5.32 | 5.33 | 0.01 | 0.19% | 5.29 | 5.41 | 248766 | 13295.81 | 2.13% |
| 2025-04-29 | 5.23 | 5.32 | 0.05 | 0.95% | 5.18 | 5.33 | 235494 | 12396.49 | 2.02% |
| 2025-04-28 | 5.30 | 5.27 | 0.06 | 1.15% | 5.24 | 5.42 | 407574 | 21723.93 | 3.49% |
| 2025-04-25 | 5.22 | 5.21 | -0.04 | -0.76% | 5.18 | 5.30 | 222711 | 11661.68 | 1.91% |
| 2025-04-24 | 5.26 | 5.25 | -0.03 | -0.57% | 5.23 | 5.35 | 280930 | 14803.13 | 2.40% |
| 2025-04-23 | 5.49 | 5.28 | -0.15 | -2.76% | 5.23 | 5.50 | 461775 | 24537.89 | 3.95% |
| 2025-04-22 | 5.31 | 5.43 | 0.05 | 0.93% | 5.30 | 5.47 | 480780 | 26011.61 | 4.11% |
| 2025-04-21 | 5.31 | 5.38 | 0.01 | 0.19% | 5.31 | 5.49 | 500019 | 27016.85 | 4.28% |
| 2025-04-18 | 5.34 | 5.37 | 0.03 | 0.56% | 5.29 | 5.49 | 508642 | 27464.16 | 4.35% |
| 2025-04-17 | 5.30 | 5.34 | -0.08 | -1.48% | 5.25 | 5.44 | 475303 | 25477.33 | 4.07% |
| 2025-04-16 | 5.46 | 5.42 | -0.27 | -4.75% | 5.26 | 5.59 | 779475 | 42010.61 | 6.67% |
| 2025-04-15 | 5.32 | 5.69 | 0.24 | 4.40% | 5.24 | 5.92 | 1157647 | 63094.10 | 9.91% |
| 2025-04-14 | 5.15 | 5.45 | 0.30 | 5.83% | 5.14 | 5.67 | 1064576 | 59002.20 | 9.11% |
| 2025-04-11 | 5.16 | 5.15 | -0.04 | -0.77% | 5.12 | 5.26 | 334800 | 17339.52 | 2.86% |
| 2025-04-10 | 5.08 | 5.19 | 0.05 | 0.97% | 5.01 | 5.30 | 511185 | 26525.18 | 4.37% |
| 2025-04-09 | 4.80 | 5.14 | 0.30 | 6.20% | 4.61 | 5.17 | 462909 | 22812.27 | 3.96% |
| 2025-04-08 | 4.56 | 4.84 | 0.27 | 5.91% | 4.53 | 4.85 | 273045 | 12940.80 | 2.34% |
深证大盘股票行情在线 K线走势图
