长虹华意（000404）历史行情
以下为长虹华意近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 6.770 | 6.840 | 6.850 | 6.740 | 0.100 | 1.484% | 403.09万 | 0.27亿 | 0.582% |
| 2026-10-01 | 6.770 | 6.840 | 6.850 | 6.740 | 0.100 | 1.484% | 403.09万 | 0.27亿 | 0.582% |
| 2026-09-30 | 6.770 | 6.840 | 6.850 | 6.740 | 0.100 | 1.484% | 4.03万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.730 | 6.740 | 6.790 | 6.710 | -0.010 | -0.148% | 3.88万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.850 | 6.750 | 6.890 | 6.730 | -0.110 | -1.603% | 6.03万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.840 | 6.860 | 6.910 | 6.820 | 0.030 | 0.439% | 377.85万 | 0.26亿 | 0.545% |
| 2026-09-24 | 6.840 | 6.860 | 6.910 | 6.820 | 0.030 | 0.439% | 3.78万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.940 | 6.830 | 6.940 | 6.820 | -0.100 | -1.443% | 4.48万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.920 | 6.930 | 6.960 | 6.910 | 0.010 | 0.145% | 4.65万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.860 | 6.920 | 6.930 | 6.860 | 0.040 | 0.581% | 5.53万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.880 | 6.880 | 6.930 | 6.860 | 0.030 | 0.438% | 4.40万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.810 | 6.850 | 6.890 | 6.810 | -0.010 | -0.146% | 3.83万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.790 | 6.860 | 6.890 | 6.740 | 0.060 | 0.882% | 5.99万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.910 | 6.800 | 6.940 | 6.800 | -0.110 | -1.592% | 8.19万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.930 | 6.910 | 6.970 | 6.910 | 0.000 | 0.000% | 3.88万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.050 | 6.910 | 7.060 | 6.870 | -0.170 | -2.401% | 11.85万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.090 | 7.080 | 7.160 | 7.080 | -0.040 | -0.562% | 5.70万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.150 | 7.120 | 7.150 | 7.070 | -0.030 | -0.420% | 4.93万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.080 | 7.150 | 7.170 | 7.080 | 0.070 | 0.989% | 6.53万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.070 | 7.080 | 7.100 | 7.040 | 0.030 | 0.426% | 3.98万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.080 | 7.050 | 7.110 | 7.040 | 0.000 | 0.000% | 7.00万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.080 | 7.050 | 7.130 | 7.040 | -0.020 | -0.283% | 6.76万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.120 | 7.070 | 7.120 | 7.040 | -0.070 | -0.980% | 6.85万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.090 | 7.140 | 7.170 | 7.070 | 0.060 | 0.847% | 7.58万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.120 | 7.080 | 7.130 | 7.050 | -0.040 | -0.562% | 5.97万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.130 | 7.120 | 7.150 | 7.090 | -0.010 | -0.140% | 7.34万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.150 | 7.130 | 7.160 | 7.080 | -0.030 | -0.419% | 8.60万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.140 | 7.160 | 7.200 | 7.140 | 0.020 | 0.280% | 8.81万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.050 | 7.140 | 7.150 | 7.010 | 0.090 | 1.277% | 7.85万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.010 | 7.050 | 7.050 | 7.000 | 0.020 | 0.284% | 5.56万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.080 | 7.030 | 7.080 | 6.990 | -0.050 | -0.706% | 8.32万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.070 | 7.080 | 7.100 | 7.060 | 0.000 | 0.000% | 7.17万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.060 | 7.080 | 7.130 | 7.040 | -0.040 | -0.562% | 10.36万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.090 | 7.120 | 7.130 | 7.020 | -0.010 | -0.140% | 12.18万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.090 | 7.130 | 7.140 | 6.990 | 0.040 | 0.564% | 16.83万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.260 | 7.090 | 7.300 | 7.080 | -0.190 | -2.610% | 19.01万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.680 | 7.280 | 7.700 | 7.280 | -0.590 | -7.497% | 35.28万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.930 | 7.870 | 7.930 | 7.810 | -0.060 | -0.757% | 11.21万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.930 | 7.930 | 7.990 | 7.860 | -0.010 | -0.126% | 9.56万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.640 | 7.940 | 7.950 | 7.550 | 0.260 | 3.385% | 19.36万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.730 | 7.680 | 7.730 | 7.500 | 0.010 | 0.130% | 12.52万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.790 | 7.670 | 7.790 | 7.550 | -0.110 | -1.414% | 12.57万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.750 | 7.780 | 7.860 | 7.740 | 0.010 | 0.129% | 10.54万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.900 | 7.770 | 7.990 | 7.740 | -0.110 | -1.396% | 12.12万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.800 | 7.880 | 7.900 | 7.760 | 0.070 | 0.896% | 9.79万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.750 | 7.810 | 7.850 | 7.640 | 0.130 | 1.693% | 13.60万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.700 | 7.680 | 7.860 | 7.610 | -0.060 | -0.775% | 14.88万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.520 | 7.740 | 7.750 | 7.510 | 0.220 | 2.926% | 13.57万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.420 | 7.520 | 7.660 | 7.410 | 0.050 | 0.669% | 9.32万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.230 | 7.470 | 7.510 | 7.210 | 0.240 | 3.320% | 10.31万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.580 | 7.230 | 7.600 | 7.230 | -0.410 | -5.366% | 10.64万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.460 | 7.640 | 7.660 | 7.420 | 0.150 | 2.003% | 10.44万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.630 | 7.490 | 7.640 | 7.440 | -0.200 | -2.601% | 12.09万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.470 | 7.690 | 7.690 | 7.380 | 0.220 | 2.945% | 15.75万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.390 | 7.470 | 7.580 | 7.300 | 0.160 | 2.189% | 13.11万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.500 | 7.310 | 7.670 | 7.290 | -0.250 | -3.307% | 12.45万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.510 | 7.560 | 7.630 | 7.490 | 0.010 | 0.132% | 8.59万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.360 | 7.550 | 7.590 | 7.310 | 0.150 | 2.027% | 11.59万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.360 | 7.400 | 7.450 | 7.280 | -0.010 | -0.135% | 12.67万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.530 | 7.410 | 7.590 | 7.390 | -0.140 | -1.854% | 14.68万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.510 | 7.550 | 7.720 | 7.430 | -0.120 | -1.565% | 18.11万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.220 | 7.670 | 8.230 | 7.470 | -0.630 | -7.590% | 34.20万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.080 | 8.300 | 8.470 | 7.830 | 0.280 | 3.491% | 26.92万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.430 | 8.020 | 8.530 | 8.020 | -0.440 | -5.201% | 26.87万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.100 | 8.460 | 8.460 | 7.940 | 0.330 | 4.059% | 30.36万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.100 | 8.130 | 8.370 | 8.100 | -0.020 | -0.245% | 26.20万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.110 | 8.150 | 8.210 | 8.050 | -0.140 | -1.689% | 28.25万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.800 | 8.290 | 8.320 | 7.600 | 0.430 | 5.471% | 44.70万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.000 | 7.860 | 8.090 | 7.650 | -0.200 | -2.481% | 37.68万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.700 | 8.060 | 8.150 | 7.700 | 0.650 | 8.772% | 43.11万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.350 | 7.410 | 7.520 | 7.130 | 0.060 | 0.816% | 18.18万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.320 | 7.350 | 7.500 | 7.280 | -0.020 | -0.271% | 10.44万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.560 | 7.370 | 7.570 | 7.310 | -0.190 | -2.513% | 8.33万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.550 | 7.560 | 7.660 | 7.530 | -0.040 | -0.526% | 7.89万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.570 | 7.600 | 7.630 | 7.280 | 0.050 | 0.662% | 13.47万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.630 | 7.550 | 7.730 | 7.550 | -0.080 | -1.048% | 11.93万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.800 | 7.630 | 8.010 | 7.590 | -0.150 | -1.928% | 16.36万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.710 | 7.780 | 7.930 | 7.630 | 0.050 | 0.647% | 20.52万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.580 | 7.730 | 7.770 | 7.540 | 0.180 | 2.384% | 20.48万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.500 | 7.550 | 7.660 | 7.290 | 0.110 | 1.478% | 27.51万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.340 | 7.440 | 7.460 | 7.120 | 0.030 | 0.405% | 22.29万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.590 | 7.410 | 7.600 | 7.290 | -0.240 | -3.137% | 20.09万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.760 | 7.650 | 7.900 | 7.540 | -0.060 | -0.778% | 15.65万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.690 | 7.710 | 7.900 | 7.660 | -0.190 | -2.405% | 13.67万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.720 | 7.900 | 8.010 | 7.650 | 0.160 | 2.067% | 18.15万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.730 | 7.740 | 7.910 | 7.600 | -0.020 | -0.258% | 14.04万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.940 | 7.760 | 7.960 | 7.710 | -0.170 | -2.144% | 15.98万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.980 | 7.930 | 8.030 | 7.740 | -0.030 | -0.377% | 18.85万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.930 | 7.960 | 8.080 | 7.810 | -0.050 | -0.624% | 18.86万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.300 | 8.010 | 8.440 | 7.960 | -0.350 | -4.187% | 25.54万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.500 | 8.360 | 8.560 | 8.220 | -0.140 | -1.647% | 26.54万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.690 | 8.500 | 9.030 | 8.460 | -0.320 | -3.628% | 29.63万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.800 | 8.820 | 8.840 | 8.300 | -0.050 | -0.564% | 44.23万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.380 | 8.870 | 9.380 | 8.760 | -0.540 | -5.739% | 44.50万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.560 | 9.410 | 9.670 | 9.230 | -0.140 | -1.466% | 57.86万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.740 | 9.550 | 9.690 | 8.720 | 0.770 | 8.770% | 79.17万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.030 | 8.780 | 9.120 | 8.700 | -0.490 | -5.286% | 37.36万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.450 | 9.270 | 9.380 | 8.360 | 0.740 | 8.675% | 58.62万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.210 | 8.530 | 8.590 | 8.180 | 0.330 | 4.024% | 39.95万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.050 | 8.200 | 8.320 | 7.990 | 0.110 | 1.360% | 29.27万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.010 | 8.090 | 8.160 | 7.930 | 0.060 | 0.747% | 20.71万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.990 | 8.030 | 8.100 | 7.960 | 0.000 | 0.000% | 17.79万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.150 | 8.030 | 8.170 | 8.020 | -0.130 | -1.593% | 18.10万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.060 | 8.160 | 8.170 | 7.950 | 0.020 | 0.246% | 23.52万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.050 | 8.140 | 8.350 | 7.990 | 0.020 | 0.246% | 25.59万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.260 | 8.120 | 8.340 | 8.050 | -0.220 | -2.638% | 34.20万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.040 | 8.340 | 8.410 | 7.970 | 0.380 | 4.774% | 44.87万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.860 | 7.960 | 8.160 | 7.830 | -0.010 | -0.125% | 30.53万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.890 | 7.970 | 8.050 | 7.840 | -0.030 | -0.375% | 34.27万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.310 | 8.000 | 8.400 | 7.980 | -0.430 | -5.101% | 52.29万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.480 | 8.430 | 8.540 | 8.170 | -0.220 | -2.543% | 49.62万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.190 | 8.650 | 8.670 | 8.110 | 0.330 | 3.966% | 65.84万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.870 | 8.320 | 8.580 | 7.850 | 0.550 | 7.079% | 77.67万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.580 | 7.770 | 7.820 | 7.460 | 0.140 | 1.835% | 59.90万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.480 | 7.630 | 8.050 | 7.350 | 0.160 | 2.142% | 85.84万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.290 | 7.470 | 7.470 | 7.290 | 0.710 | 10.503% | 29.39万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.820 | 6.760 | 6.820 | 6.700 | -0.050 | -0.734% | 7.91万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.750 | 6.810 | 6.830 | 6.730 | 0.080 | 1.189% | 7.38万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.750 | 6.730 | 6.760 | 6.720 | -0.010 | -0.148% | 6.09万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.760 | 6.740 | 6.770 | 6.670 | 0.030 | 0.447% | 6.87万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.830 | 6.710 | 6.830 | 6.690 | -0.140 | -2.044% | 8.92万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.760 | 6.850 | 6.900 | 6.760 | 0.110 | 1.632% | 9.78万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.810 | 6.740 | 6.840 | 6.720 | -0.090 | -1.318% | 8.83万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.780 | 6.830 | 6.850 | 6.750 | 0.170 | 2.553% | 10.11万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.550 | 6.660 | 6.710 | 6.520 | 0.000 | 0.000% | 5.83万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.810 | 6.560 | 6.830 | 6.540 | 0.000 | 0.000% | 7.63万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.860 | 6.810 | 6.910 | 6.780 | 0.000 | 0.000% | 7.98万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.800 | 6.820 | 6.850 | 6.770 | 0.000 | 0.000% | 8.10万 | 0.00亿 | 0.000% |