天虹股份

002419
🏛️ 中国 →
5.48
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.42 5.42 5.38 5.39 1,285.1K
09:35 5.38 5.42 5.38 5.41 386.2K
09:40 5.42 5.45 5.41 5.43 358.6K
09:45 5.44 5.46 5.43 5.44 724.9K
09:50 5.45 5.46 5.41 5.43 555.5K
09:55 5.43 5.43 5.41 5.42 350.0K
10:00 5.42 5.45 5.41 5.44 238.3K
10:05 5.44 5.48 5.44 5.47 797.4K
10:10 5.48 5.48 5.46 5.48 723.6K
10:15 5.47 5.51 5.47 5.49 961.4K
10:20 5.49 5.50 5.49 5.50 333.9K
10:25 5.49 5.51 5.49 5.50 465.0K
10:30 5.50 5.50 5.48 5.49 343.1K
10:35 5.49 5.50 5.48 5.50 161.6K
10:40 5.50 5.50 5.49 5.49 107.5K
10:45 5.50 5.50 5.49 5.50 214.2K
10:50 5.49 5.50 5.49 5.50 274.7K
10:55 5.50 5.50 5.49 5.49 116.0K
11:00 5.49 5.50 5.49 5.49 82.9K
11:05 5.49 5.50 5.49 5.49 44.0K
11:10 5.49 5.50 5.49 5.50 96.5K
11:15 5.50 5.50 5.49 5.49 293.6K
11:20 5.49 5.50 5.48 5.49 201.4K
11:25 5.48 5.49 5.48 5.49 66.9K
13:00 5.49 5.49 5.48 5.49 192.6K
13:05 5.48 5.49 5.48 5.49 172.8K
13:10 5.49 5.52 5.49 5.51 957.5K
13:15 5.51 5.51 5.49 5.50 295.2K
13:20 5.50 5.50 5.49 5.49 150.7K
13:25 5.48 5.49 5.48 5.49 86.2K
13:30 5.48 5.49 5.47 5.48 200.5K
13:35 5.48 5.49 5.47 5.49 229.5K
13:40 5.48 5.49 5.48 5.49 55.5K
13:45 5.49 5.50 5.48 5.49 181.9K
13:50 5.50 5.50 5.48 5.48 141.2K
13:55 5.48 5.49 5.47 5.48 248.4K
14:00 5.47 5.49 5.47 5.49 324.2K
14:05 5.48 5.50 5.48 5.49 188.7K
14:10 5.50 5.50 5.48 5.48 172.3K
14:15 5.48 5.49 5.48 5.49 111.5K
14:20 5.49 5.50 5.48 5.48 175.8K
14:25 5.48 5.49 5.47 5.47 262.3K
14:30 5.47 5.49 5.47 5.48 369.0K
14:35 5.48 5.48 5.47 5.47 280.8K
14:40 5.47 5.48 5.46 5.48 371.7K
14:45 5.48 5.48 5.47 5.48 148.3K
14:50 5.48 5.48 5.45 5.45 521.0K
14:55 5.45 5.47 5.45 5.47 242.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 5.46 5.48 5.30 5.48 15.7M
2025-09-26 5.42 5.52 5.38 5.47 15.4M
2025-09-25 5.44 5.50 5.38 5.41 12.4M
2025-09-24 5.34 5.44 5.31 5.43 14.0M
2025-09-23 5.46 5.47 5.27 5.36 17.2M
2025-09-22 5.52 5.53 5.39 5.44 16.8M
2025-09-19 5.56 5.60 5.45 5.51 16.7M
2025-09-18 5.65 5.68 5.53 5.56 17.3M
2025-09-17 5.71 5.72 5.64 5.67 13.6M
2025-09-16 5.64 5.73 5.63 5.72 17.0M
2025-09-15 5.69 5.70 5.55 5.62 15.4M
2025-09-12 5.76 5.82 5.68 5.69 18.4M
2025-09-11 5.76 5.77 5.68 5.76 18.3M
2025-09-10 5.72 5.79 5.68 5.76 16.3M
2025-09-09 5.73 5.78 5.69 5.72 14.3M
2025-09-08 5.69 5.82 5.66 5.75 20.2M
2025-09-05 5.70 5.73 5.54 5.72 24.7M
2025-09-04 5.59 5.76 5.57 5.68 26.6M
2025-09-03 5.74 5.75 5.55 5.59 19.0M
2025-09-02 5.78 5.82 5.67 5.73 26.3M
2025-09-01 5.85 5.92 5.75 5.79 27.5M
2025-08-29 5.90 6.00 5.84 5.86 22.7M
2025-08-28 5.93 6.02 5.74 5.90 32.7M
2025-08-27 6.07 6.10 5.91 5.91 37.1M
2025-08-26 5.89 6.27 5.88 6.10 51.2M
2025-08-25 5.93 5.95 5.82 5.93 42.4M
2025-08-22 5.98 6.05 5.88 5.95 19.5M
2025-08-21 5.92 6.07 5.92 5.99 24.5M
2025-08-20 5.90 5.96 5.85 5.94 19.2M
2025-08-19 5.86 5.90 5.83 5.89 17.1M
2025-08-18 5.82 5.92 5.78 5.87 20.7M
2025-08-15 5.78 5.83 5.73 5.83 20.0M
2025-08-14 5.95 5.98 5.78 5.79 29.1M
2025-08-13 5.97 6.09 5.90 5.97 40.5M
2025-08-12 5.90 6.02 5.89 5.93 19.4M
2025-08-11 5.85 5.97 5.80 5.91 21.3M
2025-08-08 5.80 5.85 5.77 5.84 15.8M
2025-08-07 5.73 5.88 5.72 5.82 24.8M
2025-08-06 5.73 5.75 5.69 5.72 12.4M
2025-08-05 5.68 5.81 5.67 5.74 14.9M
2025-08-04 5.70 5.72 5.63 5.69 13.5M
2025-08-01 5.64 5.72 5.64 5.70 14.2M
2025-07-31 5.71 5.73 5.62 5.65 16.6M
2025-07-30 5.73 5.79 5.69 5.76 16.1M
2025-07-29 5.79 5.81 5.67 5.73 18.4M
2025-07-28 5.80 5.84 5.73 5.80 16.8M
2025-07-25 5.85 5.91 5.77 5.79 17.7M
2025-07-24 5.75 5.85 5.75 5.85 21.6M
2025-07-23 5.81 5.86 5.75 5.77 25.9M
2025-07-22 5.79 5.92 5.75 5.82 35.9M
2025-07-21 5.68 5.79 5.66 5.75 28.7M
2025-07-18 5.54 5.67 5.53 5.66 27.9M
2025-07-17 5.60 5.65 5.52 5.57 26.2M
2025-07-16 5.41 5.59 5.40 5.54 27.4M
2025-07-15 5.50 5.52 5.38 5.41 19.3M
2025-07-14 5.48 5.52 5.46 5.51 12.9M
2025-07-11 5.48 5.50 5.44 5.49 11.3M
2025-07-10 5.43 5.48 5.42 5.47 9.7M
2025-07-09 5.43 5.46 5.42 5.43 10.8M
2025-07-08 5.40 5.44 5.40 5.43 11.0M
2025-07-07 5.41 5.44 5.39 5.41 10.1M
2025-07-04 5.43 5.43 5.37 5.38 10.1M
2025-07-03 5.38 5.43 5.36 5.42 11.6M
2025-07-02 5.36 5.39 5.34 5.38 11.9M
2025-07-01 5.36 5.38 5.34 5.36 10.2M
2025-06-30 5.34 5.39 5.33 5.36 11.8M
2025-06-27 5.29 5.40 5.28 5.35 14.8M
2025-06-26 5.25 5.33 5.25 5.31 15.8M
2025-06-25 5.24 5.28 5.21 5.27 12.5M
2025-06-24 5.14 5.21 5.13 5.21 9.0M
2025-06-23 5.05 5.16 5.03 5.15 10.4M
2025-06-20 5.08 5.14 5.08 5.12 7.9M
2025-06-19 5.19 5.21 5.06 5.08 11.3M
2025-06-18 5.24 5.25 5.19 5.20 9.6M
2025-06-17 5.22 5.26 5.21 5.25 10.0M
2025-06-16 5.22 5.27 5.20 5.22 13.8M
2025-06-13 5.37 5.38 5.23 5.25 20.2M
2025-06-12 5.41 5.44 5.35 5.36 13.1M
2025-06-11 5.37 5.42 5.37 5.40 10.0M
2025-06-10 5.43 5.45 5.33 5.37 16.3M
2025-06-09 5.43 5.49 5.37 5.45 16.7M
2025-06-06 5.41 5.44 5.36 5.38 13.4M
2025-06-05 5.48 5.53 5.41 5.42 18.5M
2025-06-04 5.43 5.50 5.38 5.49 26.3M
2025-06-03 5.44 5.47 5.36 5.42 30.8M
2025-05-30 5.36 5.60 5.31 5.50 56.0M
2025-05-29 5.27 5.39 5.22 5.36 27.5M
2025-05-28 5.41 5.44 5.37 5.38 14.4M
2025-05-27 5.39 5.43 5.35 5.41 14.0M
2025-05-26 5.35 5.40 5.32 5.40 14.3M
2025-05-23 5.45 5.46 5.36 5.37 21.7M
2025-05-22 5.55 5.62 5.48 5.50 24.1M
2025-05-21 5.65 5.67 5.56 5.60 22.8M
2025-05-20 5.64 5.68 5.58 5.64 28.2M
2025-05-19 5.62 5.67 5.62 5.66 31.7M
2025-05-16 5.71 5.75 5.60 5.64 43.0M
2025-05-15 5.88 5.90 5.68 5.69 69.0M
2025-05-14 5.99 6.15 5.86 5.92 128.3M
2025-05-13 5.87 6.00 5.75 6.00 138.4M
2025-05-12 5.42 5.50 5.36 5.45 19.2M
2025-05-09 5.46 5.48 5.38 5.40 19.5M
2025-05-08 5.40 5.50 5.36 5.48 30.9M
2025-05-07 5.46 5.51 5.38 5.43 28.6M
2025-05-06 5.35 5.47 5.35 5.44 31.1M
2025-04-30 5.32 5.41 5.29 5.33 24.9M
2025-04-29 5.23 5.33 5.18 5.32 23.5M
2025-04-28 5.30 5.42 5.24 5.27 40.8M
2025-04-25 5.22 5.30 5.18 5.21 22.3M
2025-04-24 5.26 5.35 5.23 5.25 28.1M
2025-04-23 5.49 5.50 5.23 5.28 46.2M
2025-04-22 5.31 5.47 5.30 5.43 48.1M
2025-04-21 5.31 5.49 5.31 5.38 50.0M
2025-04-18 5.34 5.49 5.29 5.37 50.9M
2025-04-17 5.30 5.44 5.25 5.34 47.5M
2025-04-16 5.46 5.59 5.26 5.42 77.9M
2025-04-15 5.32 5.92 5.24 5.69 115.8M
2025-04-14 5.15 5.67 5.14 5.45 106.5M
2025-04-11 5.16 5.26 5.12 5.15 33.5M
2025-04-10 5.08 5.30 5.01 5.19 51.1M
2025-04-09 4.80 5.17 4.61 5.14 46.3M
2025-04-08 4.56 4.85 4.53 4.84 27.3M
2025-04-07 4.91 4.97 4.57 4.57 21.1M
2025-04-03 4.92 5.11 4.91 5.08 16.3M
2025-04-02 4.94 4.97 4.91 4.94 6.5M
2025-04-01 4.88 4.98 4.86 4.94 9.5M
2025-03-31 4.92 4.93 4.82 4.88 9.3M
2025-03-28 5.04 5.07 4.92 4.93 9.7M
2025-03-27 5.07 5.09 5.01 5.04 9.4M
2025-03-26 4.94 5.09 4.93 5.07 15.8M
2025-03-25 4.94 4.96 4.90 4.94 10.2M
2025-03-24 5.06 5.08 4.86 4.94 18.0M
2025-03-21 5.13 5.14 5.02 5.04 14.7M
2025-03-20 5.14 5.17 5.12 5.13 11.4M
2025-03-19 5.18 5.18 5.12 5.14 11.8M
2025-03-18 5.19 5.21 5.12 5.19 15.8M
2025-03-17 5.24 5.29 5.16 5.19 18.2M
2025-03-14 5.07 5.24 5.06 5.23 24.3M
2025-03-13 5.13 5.14 4.99 5.05 10.3M
2025-03-12 5.10 5.16 5.07 5.10 12.6M
2025-03-11 4.98 5.10 4.96 5.10 13.5M
2025-03-10 4.99 5.09 4.99 5.03 14.4M
2025-03-07 5.03 5.05 4.97 5.01 10.4M
2025-03-06 5.01 5.08 4.97 5.05 17.3M
2025-03-05 4.98 5.01 4.91 4.97 14.7M
2025-03-04 5.01 5.02 4.94 5.01 10.9M
2025-03-03 5.08 5.10 4.99 5.01 14.5M
2025-02-28 5.17 5.24 5.04 5.06 20.9M
2025-02-27 5.10 5.20 5.07 5.19 24.6M
2025-02-26 5.12 5.13 5.05 5.09 13.8M
2025-02-25 5.06 5.15 5.04 5.07 16.2M
2025-02-24 5.13 5.22 5.11 5.13 19.1M
2025-02-21 5.18 5.22 5.10 5.11 19.8M
2025-02-20 5.15 5.24 5.13 5.22 15.2M
2025-02-19 5.14 5.18 5.09 5.16 18.7M
2025-02-18 5.30 5.35 5.14 5.15 26.5M
2025-02-17 5.32 5.43 5.28 5.36 28.3M
2025-02-14 5.22 5.27 5.19 5.24 16.1M
2025-02-13 5.23 5.30 5.20 5.22 24.9M
2025-02-12 5.16 5.22 5.15 5.22 16.2M
2025-02-11 5.23 5.28 5.14 5.19 21.5M
2025-02-10 4.99 5.18 4.97 5.17 31.6M
2025-02-07 4.82 4.95 4.82 4.94 22.5M
2025-02-06 4.76 4.84 4.72 4.84 17.7M
2025-02-05 4.78 4.80 4.72 4.76 15.6M
2025-01-27 4.79 4.84 4.71 4.72 18.5M
2025-01-24 4.75 4.84 4.72 4.79 17.6M
2025-01-23 4.83 4.90 4.74 4.75 26.6M
2025-01-22 4.97 4.98 4.75 4.77 27.0M
2025-01-21 5.02 5.10 4.95 5.00 17.9M
2025-01-20 4.96 5.04 4.91 4.99 19.9M
2025-01-17 4.90 4.96 4.86 4.91 20.1M
2025-01-16 4.84 5.01 4.81 4.96 29.9M
2025-01-15 4.80 5.00 4.76 4.85 28.6M
2025-01-14 4.65 4.83 4.64 4.83 24.6M
2025-01-13 4.59 4.65 4.50 4.63 19.1M
2025-01-10 4.89 4.91 4.61 4.63 26.6M
2025-01-09 4.91 4.97 4.80 4.88 26.2M
2025-01-08 4.80 5.00 4.76 4.96 42.4M
2025-01-07 4.81 4.86 4.68 4.84 36.3M
2025-01-06 5.19 5.22 4.81 4.81 65.6M
2025-01-03 5.77 5.84 5.34 5.34 52.4M
2025-01-02 5.69 6.13 5.69 5.93 56.4M