天虹股份（002419）历史行情

以下为天虹股份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
2026-10-13	4.820	4.940	5.130	4.780	0.100	2.070%	46.33万	2.28亿	4.060%
2026-10-12	4.960	4.840	4.990	4.820	-0.100	-2.020%	31.59万	1.54亿	2.770%
2026-10-09	4.860	4.940	4.960	4.810	0.040	0.820%	48.77万	2.38亿	4.270%
2026-10-08	5.020	4.900	5.020	4.820	-0.190	-3.730%	73.61万	3.60亿	6.450%
2026-10-07	4.630	5.090	5.090	4.590	0.460	9.935%	5,142.85万	2.55亿	4.506%
2026-10-06	4.630	5.090	5.090	4.590	0.460	9.935%	5,142.85万	2.55亿	4.506%
2026-10-05	4.630	5.090	5.090	4.590	0.460	9.935%	5,142.85万	2.55亿	4.506%
2026-10-02	4.630	5.090	5.090	4.590	0.460	9.935%	5,142.85万	2.55亿	4.506%
2026-10-01	4.630	5.090	5.090	4.590	0.460	9.935%	5,142.85万	2.55亿	4.506%
2026-09-30	4.630	5.090	5.090	4.590	0.460	9.940%	51.43万	2.55亿	4.510%
2026-09-29	4.540	4.630	4.650	4.540	0.070	1.540%	9.36万	0.43亿	0.820%
2026-09-28	4.570	4.560	4.590	4.520	0.010	0.220%	11.47万	0.52亿	1.000%
2026-09-27	4.560	4.550	4.600	4.550	-0.020	-0.438%	679.05万	0.31亿	0.595%
2026-09-24	4.560	4.550	4.600	4.550	-0.020	-0.440%	6.79万	0.31亿	0.600%
2026-09-23	4.650	4.570	4.680	4.570	-0.090	-1.930%	10.72万	0.50亿	0.940%
2026-09-22	4.710	4.660	4.750	4.630	-0.050	-1.060%	12.73万	0.59亿	1.120%
2026-09-21	4.620	4.710	4.720	4.600	0.080	1.730%	14.55万	0.68亿	1.270%
2026-09-18	4.590	4.630	4.700	4.580	0.040	0.870%	12.25万	0.57亿	1.070%
2026-09-17	4.550	4.590	4.620	4.500	0.020	0.440%	11.79万	0.54亿	1.030%
2026-09-16	4.550	4.570	4.600	4.500	-0.010	-0.220%	12.24万	0.56亿	1.070%
2026-09-15	4.750	4.580	4.760	4.570	-0.180	-3.780%	15.23万	0.71亿	1.330%
2026-09-14	4.720	4.760	4.840	4.700	0.010	0.210%	13.27万	0.63亿	1.160%
2026-09-11	4.820	4.750	4.910	4.700	-0.090	-1.860%	15.88万	0.76亿	1.390%
2026-09-10	4.900	4.840	4.940	4.840	-0.080	-1.630%	12.42万	0.61亿	1.090%
2026-09-09	4.900	4.920	4.990	4.830	-0.020	-0.400%	17.45万	0.86亿	1.530%
2026-09-08	4.860	4.940	4.950	4.860	0.060	1.230%	19.81万	0.97亿	1.740%
2026-09-07	4.750	4.880	4.890	4.750	0.100	2.090%	17.87万	0.87亿	1.570%
2026-09-04	4.790	4.780	4.850	4.680	0.020	0.420%	16.87万	0.81亿	1.480%
2026-09-03	4.830	4.760	4.860	4.740	-0.050	-1.040%	16.41万	0.79亿	1.440%
2026-09-02	4.750	4.810	4.830	4.720	0.030	0.630%	16.65万	0.80亿	1.460%
2026-09-01	4.670	4.780	4.810	4.650	0.120	2.580%	20.05万	0.96亿	1.760%
2026-08-31	4.660	4.660	4.730	4.640	-0.040	-0.850%	10.82万	0.50亿	0.950%
2026-08-28	4.630	4.700	4.720	4.600	0.050	1.080%	13.93万	0.65亿	1.220%
2026-08-27	4.640	4.650	4.700	4.580	0.000	0.000%	12.84万	0.60亿	1.130%
2026-08-26	4.650	4.650	4.690	4.580	-0.040	-0.850%	13.57万	0.63亿	1.190%
2026-08-25	4.590	4.690	4.710	4.590	0.080	1.740%	8.26万	0.39亿	0.720%
2026-08-24	4.580	4.610	4.650	4.580	0.030	0.660%	7.68万	0.35亿	0.670%
2026-08-21	4.650	4.580	4.660	4.530	-0.090	-1.930%	9.24万	0.42亿	0.810%
2026-08-20	4.590	4.670	4.670	4.560	0.100	2.190%	12.90万	0.60亿	1.130%
2026-08-19	4.730	4.570	4.730	4.550	-0.190	-3.990%	15.27万	0.70亿	1.340%
2026-08-18	4.630	4.760	4.760	4.580	0.130	2.810%	18.55万	0.87亿	1.630%
2026-08-17	4.600	4.630	4.660	4.520	0.050	1.090%	10.26万	0.47亿	0.900%
2026-08-14	4.650	4.580	4.660	4.560	-0.060	-1.290%	8.12万	0.37亿	0.710%
2026-08-13	4.630	4.640	4.730	4.590	0.010	0.220%	12.55万	0.59亿	1.100%
2026-08-12	4.580	4.630	4.650	4.550	0.050	1.090%	11.13万	0.51亿	0.980%
2026-08-11	4.600	4.580	4.630	4.550	-0.030	-0.650%	7.84万	0.36亿	0.690%
2026-08-10	4.500	4.610	4.620	4.500	0.100	2.220%	9.71万	0.45亿	0.850%
2026-08-07	4.560	4.510	4.600	4.460	-0.050	-1.100%	9.57万	0.43亿	0.840%
2026-08-06	4.590	4.560	4.590	4.490	-0.010	-0.220%	9.26万	0.42亿	0.810%
2026-08-05	4.620	4.570	4.640	4.540	-0.040	-0.870%	9.69万	0.44亿	0.850%
2026-08-04	4.660	4.610	4.740	4.590	-0.050	-1.070%	13.03万	0.61亿	1.140%
2026-08-03	4.560	4.660	4.670	4.540	0.090	1.970%	12.22万	0.56亿	1.070%
2026-07-31	4.490	4.570	4.570	4.470	0.090	2.010%	11.91万	0.54亿	1.040%
2026-07-30	4.470	4.480	4.570	4.460	0.000	0.000%	14.37万	0.65亿	1.260%
2026-07-29	4.400	4.480	4.520	4.400	0.060	1.360%	9.58万	0.43亿	0.840%
2026-07-28	4.330	4.420	4.430	4.310	0.080	1.840%	9.80万	0.43亿	0.860%
2026-07-27	4.300	4.340	4.370	4.260	0.060	1.400%	9.28万	0.40亿	0.810%
2026-07-24	4.360	4.280	4.400	4.270	-0.120	-2.730%	7.61万	0.33亿	0.670%
2026-07-23	4.310	4.400	4.400	4.270	0.080	1.850%	8.96万	0.39亿	0.790%
2026-07-22	4.380	4.320	4.400	4.270	-0.070	-1.590%	11.93万	0.52亿	1.050%
2026-07-21	4.460	4.390	4.470	4.320	-0.050	-1.130%	13.60万	0.60亿	1.190%
2026-07-20	4.430	4.440	4.540	4.410	0.010	0.230%	13.69万	0.61亿	1.200%
2026-07-17	4.520	4.430	4.610	4.390	-0.100	-2.210%	14.83万	0.66亿	1.300%
2026-07-16	4.510	4.530	4.580	4.470	0.000	0.000%	10.60万	0.48亿	0.930%
2026-07-15	4.390	4.530	4.540	4.370	0.140	3.190%	11.78万	0.53亿	1.030%
2026-07-14	4.290	4.390	4.410	4.270	0.090	2.090%	7.56万	0.33亿	0.660%
2026-07-13	4.390	4.300	4.410	4.280	-0.090	-2.050%	8.18万	0.35亿	0.720%
2026-07-10	4.250	4.390	4.450	4.220	0.110	2.570%	12.72万	0.56亿	1.110%
2026-07-09	4.300	4.280	4.340	4.220	0.020	0.470%	8.00万	0.34亿	0.700%
2026-07-08	4.230	4.260	4.310	4.190	0.010	0.240%	7.41万	0.32亿	0.650%
2026-07-07	4.380	4.250	4.390	4.240	-0.150	-3.410%	9.36万	0.40亿	0.820%
2026-07-06	4.380	4.400	4.440	4.370	0.030	0.690%	8.23万	0.36亿	0.720%
2026-07-03	4.310	4.370	4.420	4.310	0.060	1.390%	9.92万	0.43亿	0.870%
2026-07-02	4.350	4.310	4.460	4.310	-0.050	-1.150%	12.49万	0.55亿	1.090%
2026-07-01	4.210	4.360	4.390	4.210	0.130	3.070%	14.66万	0.63亿	1.280%
2026-06-30	4.250	4.230	4.290	4.190	-0.060	-1.400%	11.72万	0.50亿	1.030%
2026-06-29	4.250	4.290	4.330	4.110	0.030	0.700%	13.81万	0.58亿	1.210%
2026-06-26	4.260	4.260	4.310	4.150	-0.080	-1.840%	17.22万	0.73亿	1.510%
2026-06-25	4.470	4.340	4.510	4.300	-0.170	-3.770%	17.95万	0.79亿	1.570%
2026-06-24	4.660	4.510	4.700	4.470	-0.170	-3.630%	15.34万	0.70亿	1.340%
2026-06-23	4.650	4.680	4.790	4.640	0.000	0.000%	15.23万	0.72亿	1.300%
2026-06-22	4.550	4.680	4.690	4.520	0.080	1.740%	21.25万	0.98亿	1.820%
2026-06-18	4.460	4.600	4.830	4.370	0.140	3.140%	30.34万	1.40亿	2.600%
2026-06-17	4.530	4.460	4.540	4.440	-0.080	-1.760%	12.60万	0.56亿	1.080%
2026-06-16	4.640	4.540	4.650	4.490	-0.100	-2.160%	14.11万	0.64亿	1.210%
2026-06-15	4.630	4.640	4.700	4.590	-0.010	-0.220%	10.12万	0.47亿	0.870%
2026-06-12	4.560	4.650	4.650	4.530	0.110	2.420%	8.70万	0.40亿	0.740%
2026-06-11	4.600	4.540	4.620	4.500	-0.070	-1.520%	8.07万	0.37亿	0.690%
2026-06-10	4.560	4.610	4.630	4.500	0.020	0.440%	9.84万	0.45亿	0.840%
2026-06-09	4.680	4.590	4.690	4.550	-0.060	-1.290%	9.52万	0.44亿	0.810%
2026-06-08	4.760	4.650	4.840	4.600	-0.140	-2.920%	13.48万	0.63亿	1.150%
2026-06-05	4.690	4.790	4.850	4.690	0.100	2.130%	12.50万	0.60亿	1.070%
2026-06-04	4.800	4.690	4.860	4.660	-0.130	-2.700%	13.71万	0.65亿	1.170%
2026-06-03	4.940	4.820	4.940	4.800	-0.120	-2.430%	12.96万	0.63亿	1.110%
2026-06-02	4.980	4.940	4.990	4.900	-0.060	-1.200%	12.43万	0.61亿	1.060%
2026-06-01	4.910	5.000	5.010	4.800	0.100	2.040%	15.43万	0.76亿	1.320%
2026-05-29	4.840	4.900	5.000	4.820	0.060	1.240%	19.12万	0.94亿	1.640%
2026-05-28	4.800	4.840	4.910	4.730	-0.010	-0.210%	13.21万	0.64亿	1.130%
2026-05-27	4.830	4.850	4.890	4.710	0.000	0.000%	15.68万	0.75亿	1.340%
2026-05-26	4.930	4.850	4.940	4.820	-0.100	-2.020%	11.08万	0.54亿	0.950%
2026-05-25	4.950	4.950	5.000	4.890	0.010	0.200%	11.02万	0.54亿	0.940%
2026-05-22	4.930	4.940	4.970	4.870	0.030	0.610%	9.84万	0.48亿	0.840%
2026-05-21	5.050	4.910	5.100	4.900	-0.140	-2.770%	15.09万	0.75亿	1.290%
2026-05-20	5.090	5.050	5.110	5.010	-0.040	-0.790%	10.14万	0.51亿	0.870%
2026-05-19	5.030	5.090	5.110	5.020	0.050	0.990%	10.49万	0.54亿	0.900%
2026-05-18	5.100	5.040	5.120	4.970	-0.050	-0.980%	19.49万	0.99亿	1.670%
2026-05-15	5.160	5.090	5.180	5.070	-0.080	-1.550%	16.98万	0.88亿	1.450%
2026-05-14	5.240	5.170	5.260	5.150	-0.070	-1.340%	16.35万	0.86亿	1.400%
2026-05-13	5.230	5.240	5.260	5.200	0.030	0.580%	10.95万	0.58亿	0.940%
2026-05-12	5.340	5.210	5.340	5.210	-0.130	-2.430%	17.19万	0.91亿	1.470%
2026-05-11	5.390	5.340	5.410	5.300	-0.060	-1.110%	21.26万	1.15亿	1.820%
2026-05-08	5.370	5.400	5.410	5.350	0.030	0.560%	12.41万	0.68亿	1.060%
2026-05-07	5.430	5.370	5.480	5.340	-0.020	-0.370%	15.80万	0.86亿	1.350%
2026-05-06	5.440	5.390	5.450	5.370	-0.050	-0.920%	24.40万	1.34亿	2.090%
2026-04-30	5.430	5.440	5.530	5.410	0.010	0.180%	16.12万	0.89亿	1.380%
2026-04-29	5.350	5.430	5.450	5.350	0.060	1.120%	15.97万	0.88亿	1.370%
2026-04-28	5.550	5.370	5.590	5.320	-0.210	-3.760%	29.28万	1.61亿	2.510%
2026-04-27	5.480	5.580	5.630	5.460	0.090	1.640%	25.74万	1.45亿	2.200%
2026-04-24	5.530	5.490	5.550	5.390	-0.090	-1.610%	21.32万	1.18亿	1.820%
2026-04-23	5.650	5.580	5.650	5.470	-0.060	-1.060%	26.36万	1.48亿	2.260%
2026-04-22	5.720	5.640	5.740	5.610	-0.110	-1.910%	20.73万	1.18亿	1.770%
2026-04-21	5.710	5.750	5.800	5.680	0.030	0.520%	19.38万	1.12亿	1.660%
2026-04-20	5.720	5.720	5.750	5.610	-0.040	-0.690%	24.00万	1.38亿	2.050%
2026-04-17	5.690	5.760	5.830	5.640	0.050	0.880%	40.48万	2.36亿	3.460%
2026-04-16	5.680	5.710	5.710	5.620	0.030	0.530%	19.03万	1.09亿	1.630%
2026-04-15	5.711	5.681	5.791	5.651	0.000	0.000%	21.01万	0.00亿	0.000%
2026-04-14	5.671	5.721	5.721	5.621	0.050	0.882%	23.90万	0.00亿	0.000%
2026-04-13	5.531	5.671	5.701	5.511	0.000	0.000%	23.50万	0.00亿	0.000%
2026-04-10	5.591	5.591	5.631	5.561	0.000	0.000%	15.66万	0.00亿	0.000%
2026-04-09	5.611	5.561	5.651	5.501	0.000	0.000%	21.23万	0.00亿	0.000%
2026-04-08	5.631	5.621	5.681	5.581	0.000	0.000%	26.88万	0.00亿	0.000%
2026-04-07	5.401	5.591	5.601	5.391	0.000	0.000%	16.80万	0.00亿	0.000%
2026-04-03	5.601	5.421	5.641	5.391	0.000	0.000%	20.52万	0.00亿	0.000%
2026-04-02	5.611	5.641	5.721	5.581	0.000	0.000%	21.40万	0.00亿	0.000%
2026-04-01	5.701	5.641	5.711	5.571	0.000	0.000%	17.35万	0.00亿	0.000%