天虹股份

002419
🏛️ 中国 →
5.44
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 6.22 6.28 6.17 6.28 9.6M
2021-12-30 6.11 6.21 6.09 6.20 9.7M
2021-12-29 6.17 6.20 6.11 6.16 4.8M
2021-12-28 6.23 6.25 6.15 6.16 6.5M
2021-12-27 6.20 6.26 6.15 6.22 8.1M
2021-12-24 6.11 6.32 6.02 6.25 14.4M
2021-12-23 6.17 6.18 6.10 6.14 6.3M
2021-12-22 6.12 6.21 6.10 6.17 9.8M
2021-12-21 6.00 6.14 5.99 6.13 9.6M
2021-12-20 5.98 6.04 5.95 6.00 5.1M
2021-12-17 5.99 6.03 5.96 5.98 4.6M
2021-12-16 5.97 6.02 5.95 6.01 4.1M
2021-12-15 5.95 5.98 5.92 5.97 4.2M
2021-12-14 5.97 5.99 5.95 5.96 4.3M
2021-12-13 5.99 6.05 5.96 5.99 7.2M
2021-12-10 5.96 6.02 5.96 5.96 7.0M
2021-12-09 5.98 6.00 5.93 5.99 5.1M
2021-12-08 5.93 5.96 5.92 5.95 4.1M
2021-12-07 5.95 5.99 5.90 5.94 4.6M
2021-12-06 6.03 6.03 5.92 5.94 6.0M
2021-12-03 6.00 6.02 5.96 6.02 4.4M
2021-12-02 6.02 6.04 5.98 6.01 3.8M
2021-12-01 6.00 6.03 5.98 6.02 3.4M
2021-11-30 5.99 6.03 5.97 6.00 3.3M
2021-11-29 6.01 6.04 5.95 5.98 5.1M
2021-11-26 6.09 6.10 6.05 6.07 3.9M
2021-11-25 6.10 6.12 6.06 6.11 4.8M
2021-11-24 6.04 6.13 6.04 6.09 6.3M
2021-11-23 6.08 6.16 6.05 6.05 7.3M
2021-11-22 6.02 6.05 5.99 6.00 5.7M
2021-11-19 5.97 6.03 5.96 6.02 3.8M
2021-11-18 6.05 6.08 5.96 5.98 7.2M
2021-11-17 6.05 6.08 6.00 6.05 5.1M
2021-11-16 6.09 6.13 6.02 6.04 6.5M
2021-11-15 6.13 6.17 6.06 6.07 7.8M
2021-11-12 6.17 6.19 6.08 6.10 6.5M
2021-11-11 6.21 6.25 6.15 6.17 9.8M
2021-11-10 6.28 6.29 6.13 6.22 12.5M
2021-11-09 6.28 6.34 6.20 6.32 11.1M
2021-11-08 6.32 6.34 6.24 6.28 5.3M
2021-11-05 6.35 6.40 6.30 6.33 7.8M
2021-11-04 6.26 6.39 6.21 6.35 7.4M
2021-11-03 6.30 6.32 6.21 6.23 6.4M
2021-11-02 6.38 6.38 6.24 6.30 9.8M
2021-11-01 6.24 6.43 6.23 6.32 15.4M
2021-10-29 6.07 6.37 6.06 6.35 21.0M
2021-10-28 5.80 6.09 5.80 6.05 12.7M
2021-10-27 5.98 6.00 5.70 5.80 10.2M
2021-10-26 6.00 6.05 5.94 5.98 4.7M
2021-10-25 6.06 6.12 5.95 6.02 5.2M
2021-10-22 6.06 6.13 6.06 6.08 2.9M
2021-10-21 6.15 6.18 6.07 6.08 4.1M
2021-10-20 6.15 6.21 6.11 6.14 4.7M
2021-10-19 6.08 6.20 6.08 6.17 4.3M
2021-10-18 6.09 6.13 6.02 6.08 4.7M
2021-10-15 6.23 6.24 6.08 6.10 7.1M
2021-10-14 6.15 6.28 6.14 6.24 5.7M
2021-10-13 6.21 6.22 6.12 6.14 3.3M
2021-10-12 6.22 6.26 6.15 6.20 5.0M
2021-10-11 6.20 6.27 6.14 6.22 5.6M
2021-10-08 6.07 6.20 6.07 6.18 5.5M
2021-09-30 6.10 6.11 6.06 6.09 4.1M
2021-09-29 6.13 6.18 6.04 6.08 6.3M
2021-09-28 6.14 6.21 6.12 6.19 5.5M
2021-09-27 6.32 6.36 6.07 6.15 8.7M
2021-09-24 6.53 6.53 6.32 6.34 10.7M
2021-09-23 6.27 6.50 6.24 6.44 18.9M
2021-09-22 5.91 6.33 5.90 6.30 15.2M
2021-09-17 6.08 6.09 5.90 5.96 7.2M
2021-09-16 6.14 6.22 6.06 6.06 7.1M
2021-09-15 6.15 6.17 6.08 6.10 6.1M
2021-09-14 6.27 6.30 6.16 6.19 7.6M
2021-09-13 6.14 6.26 6.10 6.24 8.0M
2021-09-10 6.24 6.29 6.12 6.16 8.2M
2021-09-09 6.14 6.26 6.09 6.23 9.2M
2021-09-08 6.04 6.17 6.04 6.12 9.3M
2021-09-07 6.04 6.04 5.97 6.03 6.4M
2021-09-06 5.98 6.03 5.96 6.02 7.0M
2021-09-03 5.91 6.03 5.89 5.95 8.0M
2021-09-02 5.89 5.92 5.84 5.89 6.7M
2021-09-01 5.80 5.91 5.76 5.89 10.8M
2021-08-31 5.75 5.85 5.71 5.79 7.6M
2021-08-30 5.71 5.75 5.67 5.74 5.1M
2021-08-27 5.82 5.84 5.66 5.71 7.0M
2021-08-26 5.75 5.83 5.72 5.81 7.6M
2021-08-25 5.75 5.78 5.70 5.77 6.1M
2021-08-24 5.72 5.76 5.68 5.75 6.4M
2021-08-23 5.76 5.77 5.70 5.74 6.0M
2021-08-20 5.83 5.85 5.68 5.69 10.5M
2021-08-19 5.89 5.90 5.80 5.82 7.6M
2021-08-18 6.05 6.15 5.81 5.87 15.5M
2021-08-17 6.09 6.13 6.03 6.07 6.6M
2021-08-16 5.99 6.13 5.96 6.10 7.2M
2021-08-13 6.03 6.03 5.96 5.98 4.5M
2021-08-12 6.04 6.05 6.00 6.01 4.1M
2021-08-11 6.08 6.15 6.01 6.02 5.4M
2021-08-10 6.00 6.08 5.96 6.07 6.0M
2021-08-09 5.92 6.00 5.92 5.99 4.5M
2021-08-06 5.94 5.94 5.88 5.91 3.1M
2021-08-05 6.01 6.01 5.91 5.92 4.9M
2021-08-04 6.05 6.06 5.98 6.00 4.3M
2021-08-03 5.94 6.06 5.91 6.06 7.5M
2021-08-02 5.87 5.97 5.80 5.95 6.4M
2021-07-30 5.95 5.97 5.86 5.88 5.7M
2021-07-29 5.95 6.06 5.93 5.94 6.5M
2021-07-28 6.06 6.11 5.93 5.94 9.5M
2021-07-27 6.30 6.34 6.09 6.12 10.1M
2021-07-26 6.40 6.45 6.29 6.32 7.2M
2021-07-23 6.45 6.54 6.43 6.44 5.3M
2021-07-22 6.53 6.55 6.46 6.48 5.1M
2021-07-21 6.52 6.57 6.51 6.54 5.2M
2021-07-20 6.56 6.57 6.50 6.55 5.5M
2021-07-19 6.52 6.58 6.46 6.56 7.9M
2021-07-16 6.45 6.53 6.42 6.51 7.0M
2021-07-15 6.48 6.62 6.41 6.49 16.2M
2021-07-14 6.47 6.47 6.37 6.39 4.8M
2021-07-13 6.43 6.45 6.36 6.45 5.2M
2021-07-12 6.49 6.51 6.41 6.42 6.3M
2021-07-09 6.48 6.51 6.43 6.45 4.5M
2021-07-08 6.57 6.57 6.46 6.48 4.4M
2021-07-07 6.57 6.58 6.50 6.54 3.3M
2021-07-06 6.47 6.58 6.45 6.57 3.9M
2021-07-05 6.41 6.50 6.41 6.49 3.7M
2021-07-02 6.48 6.53 6.42 6.42 4.3M
2021-07-01 6.55 6.57 6.50 6.50 4.9M
2021-06-30 6.60 6.61 6.52 6.56 4.0M
2021-06-29 6.66 6.67 6.56 6.61 5.5M
2021-06-28 6.50 6.67 6.50 6.65 10.2M
2021-06-25 6.52 6.52 6.44 6.50 6.6M
2021-06-24 6.49 6.54 6.45 6.49 5.6M
2021-06-23 6.45 6.49 6.41 6.49 4.7M
2021-06-22 6.37 6.51 6.35 6.48 6.6M
2021-06-21 6.39 6.41 6.35 6.37 6.7M
2021-06-18 6.46 6.47 6.36 6.42 6.8M
2021-06-17 6.43 6.50 6.42 6.45 4.6M
2021-06-16 6.58 6.59 6.41 6.43 10.2M
2021-06-15 6.65 6.67 6.58 6.58 7.6M
2021-06-11 6.62 6.70 6.60 6.62 10.1M
2021-06-10 6.63 6.66 6.60 6.62 9.2M
2021-06-09 6.62 6.67 6.60 6.65 7.9M
2021-06-08 6.67 6.68 6.59 6.64 10.6M
2021-06-07 6.60 6.68 6.59 6.68 8.4M
2021-06-04 6.67 6.67 6.59 6.60 11.2M
2021-06-03 6.71 6.74 6.64 6.67 11.4M
2021-06-02 6.80 6.81 6.70 6.71 12.7M
2021-06-01 6.82 6.87 6.76 6.84 11.9M
2021-05-31 6.98 6.99 6.84 6.85 13.1M
2021-05-28 7.00 7.02 6.96 6.99 8.8M
2021-05-27 7.02 7.05 6.98 6.99 8.8M
2021-05-26 7.05 7.07 6.99 7.02 8.0M
2021-05-25 7.07 7.09 6.95 7.08 8.3M
2021-05-24 7.09 7.17 7.02 7.05 8.1M
2021-05-21 6.99 7.13 6.99 7.09 8.8M
2021-05-20 6.99 7.01 6.95 6.97 4.1M
2021-05-19 6.96 7.02 6.89 7.01 6.1M
2021-05-18 6.96 7.00 6.93 6.97 6.6M
2021-05-17 7.00 7.05 6.94 6.97 8.3M
2021-05-14 6.99 7.01 6.94 7.00 6.1M
2021-05-13 6.94 7.05 6.91 6.95 8.8M
2021-05-12 6.85 6.98 6.81 6.97 6.3M
2021-05-11 6.82 6.88 6.77 6.88 7.1M
2021-05-10 6.99 7.02 6.78 6.85 9.8M
2021-05-07 7.03 7.04 6.93 6.96 6.8M
2021-05-06 6.96 7.10 6.93 7.03 8.6M
2021-04-30 6.98 6.98 6.82 6.92 9.1M
2021-04-29 7.01 7.04 6.95 6.99 6.3M
2021-04-28 6.93 7.06 6.86 7.00 8.8M
2021-04-27 6.96 7.10 6.83 6.92 13.8M
2021-04-26 7.07 7.12 6.94 6.95 14.8M
2021-04-23 7.22 7.23 7.01 7.06 19.2M
2021-04-22 7.40 7.41 7.20 7.28 13.7M
2021-04-21 7.38 7.42 7.28 7.40 10.2M
2021-04-20 7.46 7.54 7.35 7.38 17.3M
2021-04-19 7.62 7.66 7.48 7.48 18.8M
2021-04-16 7.86 7.94 7.58 7.61 24.4M
2021-04-15 8.38 8.47 7.79 8.00 20.1M
2021-04-14 8.18 8.70 8.11 8.49 11.4M
2021-04-13 8.58 8.60 8.25 8.31 7.4M
2021-04-12 8.67 8.80 8.51 8.58 7.0M
2021-04-09 8.61 8.74 8.58 8.68 5.4M
2021-04-08 8.60 8.77 8.48 8.60 7.9M
2021-04-07 8.70 8.74 8.53 8.58 7.5M
2021-04-06 8.54 8.76 8.50 8.72 8.6M
2021-04-02 8.56 8.56 8.40 8.52 6.4M
2021-04-01 8.64 8.73 8.46 8.50 7.7M
2021-03-31 8.60 8.84 8.54 8.58 9.3M
2021-03-30 9.07 9.07 8.52 8.58 17.8M
2021-03-29 9.35 9.37 8.80 9.20 23.0M
2021-03-26 9.23 9.38 9.04 9.34 16.0M
2021-03-25 9.10 9.23 8.90 9.20 16.1M
2021-03-24 9.07 9.22 8.90 9.12 22.5M
2021-03-23 8.79 9.33 8.73 9.22 34.6M
2021-03-22 8.06 8.87 8.00 8.82 28.3M
2021-03-19 8.08 8.21 8.04 8.08 7.0M
2021-03-18 8.13 8.28 8.06 8.13 10.2M
2021-03-17 8.19 8.24 8.01 8.14 9.8M
2021-03-16 8.06 8.35 8.02 8.20 15.9M
2021-03-15 7.73 8.21 7.73 8.05 20.0M
2021-03-12 7.69 7.84 7.51 7.65 12.8M
2021-03-11 7.61 7.69 7.50 7.63 9.7M
2021-03-10 7.81 7.91 7.59 7.68 7.3M
2021-03-09 7.95 8.04 7.65 7.79 9.1M
2021-03-08 7.95 8.11 7.95 7.95 6.1M
2021-03-05 7.94 8.09 7.89 7.94 6.4M
2021-03-04 7.86 7.99 7.86 7.92 6.5M
2021-03-03 7.85 8.01 7.79 7.95 9.7M
2021-03-02 8.12 8.15 7.88 7.89 9.2M
2021-03-01 8.30 8.30 8.01 8.10 10.0M
2021-02-26 8.16 8.40 8.14 8.20 10.7M
2021-02-25 8.28 8.45 8.24 8.28 10.8M
2021-02-24 8.18 8.48 8.12 8.32 14.4M
2021-02-23 7.84 8.44 7.66 8.35 28.3M
2021-02-22 7.40 7.95 7.35 7.79 26.0M
2021-02-19 7.11 7.35 7.07 7.33 11.9M
2021-02-18 7.01 7.13 7.01 7.09 11.1M
2021-02-10 7.04 7.05 6.91 6.96 9.4M
2021-02-09 7.20 7.24 6.98 7.00 17.4M
2021-02-08 7.08 7.31 7.05 7.18 7.8M
2021-02-05 6.87 7.24 6.82 7.09 12.6M
2021-02-04 6.84 6.88 6.66 6.82 8.0M
2021-02-03 7.20 7.20 6.86 6.89 11.9M
2021-02-02 7.27 7.40 7.19 7.21 5.0M
2021-02-01 7.29 7.32 7.11 7.20 4.9M
2021-01-29 7.30 7.42 7.17 7.28 6.3M
2021-01-28 7.19 7.35 7.14 7.28 5.5M
2021-01-27 7.10 7.39 7.05 7.19 7.5M
2021-01-26 7.16 7.22 7.00 7.05 8.8M
2021-01-25 7.21 7.41 7.14 7.21 8.2M
2021-01-22 7.29 7.38 7.21 7.23 6.0M
2021-01-21 7.35 7.42 7.25 7.34 6.3M
2021-01-20 7.39 7.40 7.28 7.29 6.5M
2021-01-19 7.41 7.55 7.31 7.50 12.1M
2021-01-18 7.71 7.73 7.41 7.50 21.7M
2021-01-15 7.40 7.73 7.25 7.73 16.7M
2021-01-14 6.77 7.16 6.73 7.03 9.6M
2021-01-13 6.87 6.90 6.65 6.76 7.4M
2021-01-12 6.88 7.01 6.81 6.86 5.0M
2021-01-11 7.15 7.15 6.88 6.88 8.2M
2021-01-08 6.73 7.18 6.59 7.16 16.6M
2021-01-07 7.12 7.12 6.73 6.78 13.0M
2021-01-06 7.25 7.31 7.10 7.13 6.8M
2021-01-05 7.40 7.42 7.13 7.26 9.7M
2021-01-04 7.64 7.64 7.34 7.40 9.5M