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
2024-12-31 5.97 6.25 5.83 5.86 42.0M
2024-12-30 6.08 6.08 5.86 5.97 44.4M
2024-12-27 6.24 6.29 6.03 6.08 62.1M
2024-12-26 6.16 6.40 6.06 6.29 71.7M
2024-12-25 6.00 6.29 5.92 6.18 73.6M
2024-12-24 5.75 6.31 5.65 6.15 81.8M
2024-12-23 5.90 6.01 5.65 5.77 58.1M
2024-12-20 5.97 6.31 5.81 6.01 97.7M
2024-12-19 6.39 6.60 5.96 6.06 156.3M
2024-12-18 5.62 6.12 5.60 6.12 55.3M
2024-12-17 5.97 5.97 5.54 5.56 61.2M
2024-12-16 5.92 6.15 5.89 6.03 79.6M
2024-12-13 5.99 6.11 5.82 5.84 86.0M
2024-12-12 5.73 6.36 5.57 6.15 130.2M
2024-12-11 5.38 5.80 5.37 5.79 82.0M
2024-12-10 5.46 5.55 5.38 5.40 32.6M
2024-12-09 5.49 5.55 5.27 5.30 29.3M
2024-12-06 5.38 5.46 5.31 5.45 21.3M
2024-12-05 5.40 5.42 5.32 5.37 19.0M
2024-12-04 5.39 5.54 5.26 5.45 35.1M
2024-12-03 5.50 5.64 5.39 5.41 32.9M
2024-12-02 5.36 5.49 5.35 5.49 29.5M
2024-11-29 5.33 5.44 5.29 5.36 33.5M
2024-11-28 5.35 5.52 5.30 5.45 31.5M
2024-11-27 5.21 5.28 5.08 5.28 16.4M
2024-11-26 5.18 5.29 5.16 5.21 13.4M
2024-11-25 5.14 5.19 5.07 5.18 12.4M
2024-11-22 5.26 5.31 5.09 5.11 12.8M
2024-11-21 5.26 5.30 5.21 5.26 9.9M
2024-11-20 5.18 5.39 5.18 5.29 13.8M
2024-11-19 5.11 5.21 5.08 5.21 11.7M
2024-11-18 5.13 5.21 5.07 5.11 14.3M
2024-11-15 5.20 5.25 5.08 5.10 12.6M
2024-11-14 5.39 5.40 5.20 5.22 19.5M
2024-11-13 5.51 5.53 5.32 5.39 21.8M
2024-11-12 5.43 5.67 5.43 5.51 34.0M
2024-11-11 5.50 5.50 5.32 5.46 28.9M
2024-11-08 5.47 5.62 5.43 5.52 44.1M
2024-11-07 5.25 5.53 5.21 5.50 50.9M
2024-11-06 5.19 5.30 5.16 5.24 32.5M
2024-11-05 5.07 5.18 5.06 5.17 27.1M
2024-11-04 5.08 5.10 5.00 5.06 19.6M
2024-11-01 5.07 5.20 5.00 5.06 34.8M
2024-10-31 5.10 5.10 5.02 5.08 21.9M
2024-10-30 4.93 5.12 4.90 5.10 32.4M
2024-10-29 5.05 5.07 4.94 4.96 28.5M
2024-10-28 4.93 5.10 4.87 5.07 33.7M
2024-10-25 4.92 5.01 4.88 4.96 20.9M
2024-10-24 4.88 5.04 4.86 4.92 24.3M
2024-10-23 4.80 5.09 4.78 4.92 38.9M
2024-10-22 4.65 4.79 4.64 4.79 17.6M
2024-10-21 4.65 4.70 4.64 4.67 14.1M
2024-10-18 4.58 4.70 4.55 4.66 15.0M
2024-10-17 4.72 4.74 4.58 4.59 14.1M
2024-10-16 4.70 4.74 4.65 4.70 12.4M
2024-10-15 4.76 4.82 4.71 4.72 15.0M
2024-10-14 4.80 4.80 4.67 4.76 15.6M
2024-10-11 4.81 4.88 4.71 4.77 16.1M
2024-10-10 4.75 4.90 4.71 4.83 23.5M
2024-10-09 5.00 5.01 4.69 4.72 36.2M
2024-10-08 5.47 5.47 4.93 5.13 65.1M
2024-09-30 4.80 5.07 4.66 4.98 41.4M
2024-09-27 4.54 4.66 4.53 4.62 19.4M
2024-09-26 4.31 4.46 4.31 4.46 14.2M
2024-09-25 4.33 4.40 4.30 4.31 11.9M
2024-09-24 4.18 4.30 4.16 4.29 12.6M
2024-09-23 4.11 4.16 4.10 4.15 5.3M
2024-09-20 4.14 4.15 4.10 4.13 6.3M
2024-09-19 4.00 4.14 3.99 4.12 10.6M
2024-09-18 3.99 4.01 3.93 4.01 5.2M
2024-09-13 4.02 4.06 3.96 4.01 6.5M
2024-09-12 3.98 4.02 3.97 4.01 4.9M
2024-09-11 4.06 4.07 3.97 4.01 12.2M
2024-09-10 4.18 4.19 4.04 4.08 12.6M
2024-09-09 4.13 4.18 4.07 4.16 5.9M
2024-09-06 4.13 4.18 4.11 4.12 8.0M
2024-09-05 4.08 4.14 4.08 4.13 7.5M
2024-09-04 4.08 4.12 4.05 4.07 4.8M
2024-09-03 4.11 4.13 4.06 4.10 6.3M
2024-09-02 4.13 4.16 4.10 4.10 5.6M
2024-08-30 4.08 4.19 4.07 4.15 9.0M
2024-08-29 4.06 4.11 4.03 4.09 5.9M
2024-08-28 4.15 4.22 4.08 4.10 6.1M
2024-08-27 4.15 4.18 4.08 4.09 4.7M
2024-08-26 4.08 4.15 4.06 4.15 4.4M
2024-08-23 4.08 4.09 4.03 4.06 4.2M
2024-08-22 4.16 4.17 4.06 4.07 7.2M
2024-08-21 4.15 4.21 4.15 4.16 3.9M
2024-08-20 4.24 4.25 4.14 4.15 6.1M
2024-08-19 4.20 4.25 4.19 4.23 4.0M
2024-08-16 4.27 4.28 4.21 4.21 4.0M
2024-08-15 4.22 4.28 4.20 4.27 5.6M
2024-08-14 4.29 4.30 4.22 4.22 4.2M
2024-08-13 4.30 4.32 4.23 4.28 5.5M
2024-08-12 4.33 4.35 4.27 4.29 7.6M
2024-08-09 4.43 4.45 4.36 4.36 8.0M
2024-08-08 4.39 4.47 4.35 4.43 11.1M
2024-08-07 4.36 4.39 4.32 4.39 10.1M
2024-08-06 4.30 4.37 4.29 4.36 11.0M
2024-08-05 4.30 4.39 4.27 4.28 11.9M
2024-08-02 4.29 4.34 4.27 4.31 7.7M
2024-08-01 4.29 4.34 4.29 4.31 7.7M
2024-07-31 4.25 4.34 4.24 4.33 12.3M
2024-07-30 4.16 4.35 4.14 4.26 12.3M
2024-07-29 4.15 4.19 4.12 4.16 3.5M
2024-07-26 4.13 4.18 4.12 4.18 4.0M
2024-07-25 4.09 4.16 4.08 4.12 4.0M
2024-07-24 4.14 4.18 4.09 4.11 9.0M
2024-07-23 4.28 4.39 4.17 4.17 10.2M
2024-07-22 4.20 4.24 4.18 4.20 4.4M
2024-07-19 4.17 4.22 4.16 4.19 4.4M
2024-07-18 4.22 4.22 4.15 4.21 6.7M
2024-07-17 4.25 4.26 4.17 4.22 7.4M
2024-07-16 4.23 4.32 4.17 4.27 9.6M
2024-07-15 4.22 4.24 4.18 4.19 3.6M
2024-07-12 4.23 4.27 4.21 4.24 4.6M
2024-07-11 4.20 4.24 4.18 4.23 6.5M
2024-07-10 4.17 4.19 4.13 4.14 3.6M
2024-07-09 4.13 4.20 4.03 4.18 8.1M
2024-07-08 4.21 4.24 4.11 4.13 5.8M
2024-07-05 4.20 4.26 4.18 4.24 4.3M
2024-07-04 4.34 4.35 4.21 4.22 10.6M
2024-07-03 4.25 4.43 4.24 4.37 15.6M
2024-07-02 4.22 4.36 4.20 4.25 10.5M
2024-07-01 4.18 4.23 4.15 4.21 6.1M
2024-06-28 4.20 4.24 4.17 4.18 7.0M
2024-06-27 4.21 4.24 4.16 4.19 5.7M
2024-06-26 4.14 4.23 4.11 4.23 5.8M
2024-06-25 4.12 4.19 4.12 4.15 6.6M
2024-06-24 4.27 4.27 4.12 4.12 7.3M
2024-06-21 4.33 4.35 4.28 4.28 4.0M
2024-06-20 4.45 4.46 4.31 4.32 8.8M
2024-06-19 4.45 4.49 4.42 4.46 4.7M
2024-06-18 4.43 4.47 4.42 4.45 4.4M
2024-06-17 4.46 4.47 4.42 4.43 4.0M
2024-06-14 4.47 4.50 4.43 4.50 4.1M
2024-06-13 4.53 4.54 4.45 4.47 6.6M
2024-06-12 4.48 4.53 4.46 4.53 4.7M
2024-06-11 4.52 4.52 4.42 4.47 5.7M
2024-06-07 4.51 4.55 4.46 4.53 8.4M
2024-06-06 4.56 4.60 4.40 4.45 10.5M
2024-06-05 4.62 4.63 4.56 4.57 6.1M
2024-06-04 4.63 4.64 4.57 4.64 6.4M
2024-06-03 4.74 4.74 4.60 4.63 7.4M
2024-05-31 4.65 4.73 4.65 4.73 6.0M
2024-05-30 4.70 4.71 4.65 4.66 6.9M
2024-05-29 4.74 4.76 4.70 4.71 5.9M
2024-05-28 4.77 4.78 4.72 4.74 5.3M
2024-05-27 4.82 4.82 4.72 4.78 6.2M
2024-05-24 4.82 4.85 4.78 4.78 6.4M
2024-05-23 4.92 4.94 4.81 4.82 9.5M
2024-05-22 4.93 4.97 4.89 4.92 6.1M
2024-05-21 4.95 4.96 4.90 4.92 8.4M
2024-05-20 4.96 5.02 4.90 4.98 17.2M
2024-05-17 4.88 4.95 4.85 4.95 14.3M
2024-05-16 4.78 4.89 4.78 4.86 11.8M
2024-05-15 4.78 4.82 4.77 4.78 7.7M
2024-05-14 4.78 4.84 4.77 4.79 9.0M
2024-05-13 4.84 4.84 4.73 4.77 10.9M
2024-05-10 4.91 4.93 4.86 4.86 9.0M
2024-05-09 4.86 4.93 4.86 4.91 9.2M
2024-05-08 4.94 4.94 4.86 4.87 11.1M
2024-05-07 4.97 5.00 4.93 4.95 11.8M
2024-05-06 4.96 4.99 4.93 4.97 13.7M
2024-04-30 4.95 4.97 4.88 4.90 14.0M
2024-04-29 4.90 5.01 4.85 4.99 23.8M
2024-04-26 5.00 5.03 4.91 4.96 30.4M
2024-04-25 4.95 5.36 4.92 5.19 39.9M
2024-04-24 4.84 5.00 4.82 5.00 16.5M
2024-04-23 4.83 4.89 4.82 4.86 13.1M
2024-04-22 4.86 4.88 4.78 4.82 16.7M
2024-04-19 4.73 5.05 4.68 4.92 31.3M
2024-04-18 4.80 4.86 4.74 4.75 19.2M
2024-04-17 4.67 4.84 4.67 4.82 18.0M
2024-04-16 4.85 4.87 4.61 4.62 26.7M
2024-04-15 5.06 5.11 4.85 4.91 26.3M
2024-04-12 5.13 5.20 5.03 5.10 21.2M
2024-04-11 5.25 5.30 5.16 5.19 17.9M
2024-04-10 5.29 5.39 5.13 5.30 31.1M
2024-04-09 5.28 5.40 5.28 5.31 19.0M
2024-04-08 5.45 5.47 5.27 5.28 34.1M
2024-04-03 5.38 5.64 5.32 5.50 51.4M
2024-04-02 5.43 5.45 5.33 5.44 42.5M
2024-04-01 5.33 5.65 5.27 5.48 60.0M
2024-03-29 5.33 5.43 5.23 5.33 49.0M
2024-03-28 5.28 5.47 5.18 5.44 65.3M
2024-03-27 5.08 5.45 5.01 5.15 45.5M
2024-03-26 5.14 5.18 4.99 5.11 27.4M
2024-03-25 5.36 5.43 5.13 5.16 35.9M
2024-03-22 5.48 5.56 5.34 5.44 47.7M
2024-03-21 5.26 5.74 5.19 5.61 84.3M
2024-03-20 5.13 5.26 5.12 5.25 36.9M
2024-03-19 5.21 5.28 5.10 5.13 47.6M
2024-03-18 4.93 5.45 4.90 5.30 66.3M
2024-03-15 5.00 5.12 4.92 4.95 20.4M
2024-03-14 4.84 5.14 4.84 4.96 33.4M
2024-03-13 4.91 4.91 4.83 4.85 13.4M
2024-03-12 4.95 4.96 4.85 4.91 13.7M
2024-03-11 4.81 4.94 4.81 4.91 18.3M
2024-03-08 4.70 4.82 4.70 4.81 13.8M
2024-03-07 4.76 4.82 4.69 4.73 16.5M
2024-03-06 4.60 4.79 4.60 4.73 20.0M
2024-03-05 4.65 4.67 4.58 4.61 10.6M
2024-03-04 4.69 4.70 4.59 4.69 12.5M
2024-03-01 4.70 4.73 4.65 4.70 13.9M
2024-02-29 4.60 4.71 4.57 4.70 23.8M
2024-02-28 4.84 4.97 4.63 4.65 29.8M
2024-02-27 4.78 4.89 4.72 4.88 20.8M
2024-02-26 4.82 4.93 4.78 4.85 17.9M
2024-02-23 4.77 4.91 4.74 4.82 16.7M
2024-02-22 4.72 4.79 4.69 4.77 11.0M
2024-02-21 4.67 4.84 4.64 4.74 17.2M
2024-02-20 4.74 4.74 4.64 4.70 11.5M
2024-02-19 4.80 4.88 4.68 4.76 17.6M
2024-02-08 4.40 4.85 4.40 4.76 23.8M
2024-02-07 4.43 4.56 4.36 4.41 17.3M
2024-02-06 4.27 4.57 4.05 4.45 19.9M
2024-02-05 4.67 4.67 4.31 4.33 22.7M
2024-02-02 4.80 4.95 4.50 4.70 19.9M
2024-02-01 4.85 4.94 4.74 4.80 18.5M
2024-01-31 5.16 5.16 4.90 4.95 39.7M
2024-01-30 5.35 5.39 5.05 5.36 33.3M
2024-01-29 5.78 5.78 5.26 5.41 76.2M
2024-01-26 5.31 5.35 5.22 5.25 31.1M
2024-01-25 5.05 5.35 4.96 5.29 45.7M
2024-01-24 4.77 5.10 4.68 5.04 27.8M
2024-01-23 4.78 4.80 4.63 4.75 18.7M
2024-01-22 5.13 5.14 4.70 4.79 24.5M
2024-01-19 5.08 5.21 5.08 5.15 19.0M
2024-01-18 5.18 5.21 4.97 5.12 28.6M
2024-01-17 5.42 5.45 5.19 5.21 35.8M
2024-01-16 5.57 5.66 5.42 5.47 43.2M
2024-01-15 5.66 5.81 5.55 5.59 55.2M
2024-01-12 5.81 5.89 5.66 5.69 46.3M
2024-01-11 6.02 6.02 5.75 5.86 60.5M
2024-01-10 5.79 6.10 5.64 6.05 109.4M
2024-01-09 5.43 5.91 5.38 5.71 75.0M
2024-01-08 5.50 5.63 5.37 5.45 24.3M
2024-01-05 5.47 5.55 5.46 5.51 14.7M
2024-01-04 5.48 5.50 5.44 5.49 6.8M
2024-01-03 5.46 5.51 5.43 5.49 9.8M
2024-01-02 5.54 5.55 5.45 5.47 9.5M