四川长虹(600839)股票行情
四川长虹(600839)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 |
|---|
| 2025-12-18 | 8.74 | 8.74 | -0.03 | -0.34% | 8.71 | 8.83 | 488686 | 42889.65 | 1.06% |
| 2025-12-17 | 8.74 | 8.77 | 0.05 | 0.57% | 8.63 | 8.80 | 706918 | 61530.02 | 1.53% |
| 2025-12-16 | 8.88 | 8.72 | -0.13 | -1.47% | 8.71 | 8.93 | 692519 | 60800.29 | 1.50% |
| 2025-12-15 | 8.84 | 8.85 | -0.07 | -0.78% | 8.71 | 8.92 | 876736 | 77337.34 | 1.90% |
| 2025-12-12 | 9.12 | 8.92 | -0.20 | -2.19% | 8.92 | 9.12 | 1056068 | 95429.84 | 2.29% |
| 2025-12-11 | 9.27 | 9.12 | -0.15 | -1.62% | 9.08 | 9.28 | 701188 | 64080.79 | 1.52% |
| 2025-12-10 | 9.23 | 9.27 | 0.01 | 0.11% | 9.15 | 9.29 | 514578 | 47357.81 | 1.12% |
| 2025-12-09 | 9.29 | 9.26 | -0.03 | -0.32% | 9.24 | 9.34 | 484951 | 45076.70 | 1.05% |
| 2025-12-08 | 9.30 | 9.29 | 0.01 | 0.11% | 9.28 | 9.36 | 532548 | 49572.26 | 1.15% |
| 2025-12-05 | 9.21 | 9.28 | 0.07 | 0.76% | 9.11 | 9.29 | 572699 | 52750.46 | 1.24% |
| 2025-12-04 | 9.26 | 9.21 | -0.06 | -0.65% | 9.15 | 9.29 | 527361 | 48598.19 | 1.14% |
| 2025-12-03 | 9.43 | 9.27 | -0.16 | -1.70% | 9.26 | 9.43 | 680060 | 63407.43 | 1.47% |
| 2025-12-02 | 9.56 | 9.43 | -0.14 | -1.46% | 9.41 | 9.57 | 543401 | 51383.47 | 1.18% |
| 2025-12-01 | 9.43 | 9.57 | 0.11 | 1.16% | 9.39 | 9.63 | 735841 | 70035.77 | 1.59% |
| 2025-11-28 | 9.42 | 9.46 | 0.02 | 0.21% | 9.32 | 9.47 | 645857 | 60783.16 | 1.40% |
| 2025-11-27 | 9.49 | 9.44 | -0.06 | -0.63% | 9.42 | 9.54 | 559715 | 53124.36 | 1.21% |
| 2025-11-26 | 9.58 | 9.50 | -0.07 | -0.73% | 9.47 | 9.60 | 575275 | 54864.46 | 1.25% |
| 2025-11-25 | 9.50 | 9.57 | 0.06 | 0.63% | 9.50 | 9.65 | 631284 | 60516.52 | 1.37% |
| 2025-11-24 | 9.56 | 9.51 | -0.05 | -0.52% | 9.31 | 9.59 | 928594 | 87453.97 | 2.01% |
| 2025-11-21 | 9.88 | 9.56 | -0.38 | -3.82% | 9.55 | 9.93 | 1065447 | 103123.66 | 2.31% |
| 2025-11-20 | 9.95 | 9.94 | -0.01 | -0.10% | 9.91 | 10.02 | 582594 | 57984.48 | 1.26% |
| 2025-11-19 | 10.06 | 9.95 | -0.17 | -1.68% | 9.91 | 10.09 | 788534 | 78651.23 | 1.71% |
| 2025-11-18 | 10.01 | 10.12 | 0.06 | 0.60% | 9.97 | 10.15 | 1103819 | 110980.12 | 2.39% |
| 2025-11-17 | 9.97 | 10.06 | 0.14 | 1.41% | 9.96 | 10.10 | 947141 | 95144.35 | 2.05% |
| 2025-11-14 | 9.96 | 9.92 | -0.06 | -0.60% | 9.91 | 10.03 | 672574 | 67033.55 | 1.46% |
| 2025-11-13 | 9.96 | 9.98 | 0.02 | 0.20% | 9.91 | 9.98 | 649096 | 64562.80 | 1.41% |
| 2025-11-12 | 10.02 | 9.96 | -0.08 | -0.80% | 9.90 | 10.03 | 874868 | 87059.27 | 1.90% |
| 2025-11-11 | 10.16 | 10.04 | -0.11 | -1.08% | 10.01 | 10.18 | 828790 | 83412.84 | 1.80% |
| 2025-11-10 | 10.09 | 10.15 | 0.08 | 0.79% | 10.05 | 10.18 | 788025 | 79665.15 | 1.71% |
| 2025-11-07 | 10.10 | 10.07 | -0.07 | -0.69% | 10.04 | 10.13 | 679322 | 68473.08 | 1.47% |
| 2025-11-06 | 10.18 | 10.14 | -0.01 | -0.10% | 10.11 | 10.20 | 688022 | 69808.73 | 1.49% |
| 2025-11-05 | 10.07 | 10.15 | -0.02 | -0.20% | 10.03 | 10.19 | 634066 | 64296.38 | 1.37% |
| 2025-11-04 | 10.28 | 10.17 | -0.16 | -1.55% | 10.11 | 10.31 | 897740 | 91501.80 | 1.95% |
| 2025-11-03 | 10.18 | 10.33 | 0.15 | 1.47% | 10.12 | 10.36 | 1179582 | 120848.02 | 2.56% |
| 2025-10-31 | 10.09 | 10.18 | 0.10 | 0.99% | 10.07 | 10.24 | 854584 | 87066.91 | 1.85% |
| 2025-10-30 | 10.25 | 10.08 | -0.17 | -1.66% | 10.07 | 10.26 | 932764 | 94612.27 | 2.02% |
| 2025-10-29 | 10.23 | 10.25 | 0.03 | 0.29% | 10.16 | 10.26 | 779669 | 79560.88 | 1.69% |
| 2025-10-28 | 10.31 | 10.22 | -0.17 | -1.64% | 10.18 | 10.33 | 1198221 | 122831.55 | 2.60% |
| 2025-10-27 | 10.25 | 10.39 | 0.33 | 3.28% | 10.18 | 10.43 | 2249586 | 232346.27 | 4.87% |
| 2025-10-24 | 10.05 | 10.06 | 0.02 | 0.20% | 10.02 | 10.09 | 712707 | 71691.73 | 1.54% |
| 2025-10-23 | 9.98 | 10.04 | 0.02 | 0.20% | 9.92 | 10.05 | 646740 | 64493.50 | 1.40% |
| 2025-10-22 | 10.05 | 10.02 | -0.15 | -1.47% | 9.98 | 10.12 | 886128 | 88832.20 | 1.92% |
| 2025-10-21 | 9.94 | 10.17 | 0.24 | 2.42% | 9.86 | 10.36 | 1500767 | 151327.28 | 3.25% |
| 2025-10-20 | 10.00 | 9.93 | 0.01 | 0.10% | 9.92 | 10.03 | 722064 | 71840.01 | 1.56% |
| 2025-10-17 | 10.12 | 9.92 | -0.33 | -3.22% | 9.92 | 10.16 | 1338762 | 133937.97 | 2.90% |
| 2025-10-16 | 10.10 | 10.25 | 0.15 | 1.49% | 9.93 | 10.40 | 1908494 | 193600.89 | 4.14% |
| 2025-10-15 | 10.06 | 10.10 | 0.08 | 0.80% | 9.93 | 10.10 | 872414 | 87468.29 | 1.89% |
| 2025-10-14 | 10.26 | 10.02 | -0.22 | -2.15% | 10.00 | 10.33 | 1330306 | 134776.25 | 2.88% |
| 2025-10-13 | 9.96 | 10.24 | -0.14 | -1.35% | 9.89 | 10.27 | 1251797 | 126650.02 | 2.71% |
| 2025-10-10 | 10.60 | 10.38 | -0.30 | -2.81% | 10.35 | 10.61 | 1506907 | 157326.97 | 3.27% |
| 2025-10-09 | 10.48 | 10.68 | 0.21 | 2.01% | 10.47 | 10.88 | 1610122 | 172241.27 | 3.49% |
| 2025-09-30 | 10.49 | 10.47 | 0.03 | 0.29% | 10.44 | 10.69 | 1025288 | 107775.68 | 2.22% |
| 2025-09-29 | 10.47 | 10.44 | -0.03 | -0.29% | 10.27 | 10.53 | 1231642 | 127917.41 | 2.67% |
| 2025-09-26 | 10.75 | 10.47 | -0.37 | -3.41% | 10.47 | 10.82 | 1423240 | 150804.12 | 3.08% |
| 2025-09-25 | 10.82 | 10.84 | -0.04 | -0.37% | 10.79 | 11.06 | 1558218 | 170118.25 | 3.38% |
| 2025-09-24 | 10.61 | 10.88 | 0.16 | 1.49% | 10.54 | 10.90 | 1739834 | 187071.69 | 3.77% |
| 2025-09-23 | 11.11 | 10.72 | -0.40 | -3.60% | 10.48 | 11.11 | 2250215 | 240621.62 | 4.88% |
| 2025-09-22 | 11.07 | 11.12 | 0.09 | 0.82% | 11.01 | 11.15 | 1533374 | 170010.45 | 3.32% |
| 2025-09-19 | 11.30 | 11.03 | -0.24 | -2.13% | 11.00 | 11.38 | 2266824 | 252306.72 | 4.91% |
| 2025-09-18 | 11.09 | 11.27 | 0.12 | 1.08% | 10.98 | 11.55 | 4047828 | 456161.69 | 8.77% |
| 2025-09-17 | 10.77 | 11.15 | 0.39 | 3.62% | 10.67 | 11.32 | 3432844 | 380457.94 | 7.44% |
| 2025-09-16 | 10.70 | 10.76 | 0.04 | 0.37% | 10.63 | 10.80 | 1481311 | 158837.42 | 3.21% |
| 2025-09-15 | 10.66 | 10.72 | 0.06 | 0.56% | 10.60 | 10.84 | 1458250 | 156489.61 | 3.16% |
| 2025-09-12 | 10.74 | 10.66 | -0.07 | -0.65% | 10.65 | 10.87 | 1812365 | 194866.77 | 3.93% |
| 2025-09-11 | 10.42 | 10.73 | 0.34 | 3.27% | 10.29 | 10.77 | 2185211 | 231114.62 | 4.74% |
| 2025-09-10 | 10.38 | 10.39 | 0.01 | 0.10% | 10.34 | 10.47 | 1025088 | 106734.55 | 2.22% |
| 2025-09-09 | 10.60 | 10.38 | -0.27 | -2.54% | 10.35 | 10.62 | 1263638 | 132293.17 | 2.74% |
| 2025-09-08 | 10.62 | 10.65 | 0.03 | 0.28% | 10.55 | 10.75 | 1430120 | 152154.94 | 3.10% |
| 2025-09-05 | 10.42 | 10.62 | 0.20 | 1.92% | 10.32 | 10.64 | 1604288 | 168480.70 | 3.48% |
| 2025-09-04 | 10.64 | 10.42 | -0.22 | -2.07% | 10.21 | 10.75 | 1934663 | 202985.39 | 4.19% |
| 2025-09-03 | 11.09 | 10.64 | -0.40 | -3.62% | 10.60 | 11.13 | 2082858 | 225043.72 | 4.51% |
| 2025-09-02 | 11.45 | 11.04 | -0.50 | -4.33% | 11.00 | 11.45 | 2587785 | 287657.44 | 5.61% |
| 2025-09-01 | 11.55 | 11.54 | 0.12 | 1.05% | 11.43 | 11.80 | 2247970 | 259708.14 | 4.87% |
| 2025-08-29 | 11.90 | 11.42 | -0.45 | -3.79% | 11.40 | 11.94 | 3123479 | 360499.62 | 6.77% |
| 2025-08-28 | 11.87 | 11.87 | -0.03 | -0.25% | 11.41 | 11.99 | 4258410 | 499248.44 | 9.23% |
| 2025-08-27 | 12.33 | 11.90 | -0.33 | -2.70% | 11.90 | 12.48 | 5120214 | 625671.56 | 11.09% |
| 2025-08-26 | 11.90 | 12.23 | 0.23 | 1.92% | 11.78 | 12.60 | 5318208 | 653513.38 | 11.52% |
| 2025-08-25 | 12.10 | 12.00 | 0.07 | 0.59% | 11.89 | 12.47 | 5478356 | 664334.25 | 11.87% |
| 2025-08-22 | 11.60 | 11.93 | 0.35 | 3.02% | 11.52 | 12.00 | 4688210 | 554820.94 | 10.16% |
| 2025-08-21 | 11.90 | 11.58 | -0.61 | -5.00% | 11.51 | 12.09 | 5827828 | 683275.62 | 12.63% |
上证大盘股票行情在线 K线走势图
四川长虹(600839)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
