四川长虹（600839）历史行情

以下为四川长虹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
2026-10-09	6.400	6.420	6.430	6.260	-0.010	-0.156%	40.11万	0.00亿	0.000%
2026-10-08	6.420	6.430	6.490	6.400	0.010	0.156%	31.78万	0.00亿	0.000%
2026-10-07	6.410	6.420	6.430	6.410	0.010	0.156%	1,993.38万	1.28亿	0.432%
2026-10-06	6.410	6.420	6.430	6.410	0.010	0.156%	1,993.38万	1.28亿	0.432%
2026-10-05	6.410	6.420	6.430	6.410	0.010	0.156%	1,993.38万	1.28亿	0.432%
2026-10-02	6.410	6.420	6.430	6.410	0.010	0.156%	1,993.38万	1.28亿	0.432%
2026-10-01	6.410	6.420	6.430	6.410	0.010	0.156%	1,993.38万	1.28亿	0.432%
2026-09-30	6.410	6.420	6.430	6.410	0.010	0.156%	19.93万	0.00亿	0.000%
2026-09-29	6.420	6.410	6.450	6.400	-0.010	-0.156%	22.34万	0.00亿	0.000%
2026-09-28	6.560	6.420	6.570	6.420	-0.150	-2.283%	30.59万	0.00亿	0.000%
2026-09-27	6.600	6.570	6.630	6.560	-0.050	-0.755%	2,118.36万	1.40亿	0.459%
2026-09-24	6.600	6.570	6.630	6.560	-0.050	-0.755%	21.18万	0.00亿	0.000%
2026-09-23	6.700	6.620	6.710	6.620	-0.090	-1.341%	32.95万	0.00亿	0.000%
2026-09-22	6.750	6.710	6.780	6.700	-0.020	-0.297%	33.83万	0.00亿	0.000%
2026-09-21	6.670	6.730	6.740	6.660	0.030	0.448%	35.29万	0.00亿	0.000%
2026-09-18	6.680	6.700	6.740	6.660	0.060	0.904%	33.84万	0.00亿	0.000%
2026-09-17	6.600	6.640	6.670	6.580	-0.010	-0.150%	21.84万	0.00亿	0.000%
2026-09-16	6.640	6.650	6.670	6.520	0.010	0.151%	32.64万	0.00亿	0.000%
2026-09-15	6.700	6.640	6.710	6.640	-0.070	-1.043%	25.28万	0.00亿	0.000%
2026-09-14	6.650	6.710	6.760	6.640	0.030	0.449%	25.57万	0.00亿	0.000%
2026-09-11	6.750	6.680	6.750	6.640	-0.120	-1.765%	43.86万	0.00亿	0.000%
2026-09-10	6.880	6.800	6.900	6.800	-0.120	-1.734%	43.64万	0.00亿	0.000%
2026-09-09	7.000	6.920	7.000	6.900	-0.080	-1.143%	46.25万	0.00亿	0.000%
2026-09-08	7.000	7.000	7.030	6.960	0.060	0.865%	53.05万	0.00亿	0.000%
2026-09-07	6.950	6.940	7.000	6.880	-0.010	-0.144%	46.87万	0.00亿	0.000%
2026-09-04	7.000	6.950	7.060	6.930	-0.010	-0.144%	61.46万	0.00亿	0.000%
2026-09-03	7.020	6.960	7.090	6.960	-0.030	-0.429%	51.01万	0.00亿	0.000%
2026-09-02	7.050	6.990	7.100	6.990	-0.130	-1.826%	69.99万	0.00亿	0.000%
2026-09-01	6.970	7.120	7.170	6.940	0.140	2.006%	115.28万	0.00亿	0.000%
2026-08-31	6.910	6.980	6.990	6.880	0.010	0.143%	51.04万	0.00亿	0.000%
2026-08-28	6.980	6.970	7.020	6.960	-0.050	-0.712%	49.19万	0.00亿	0.000%
2026-08-27	6.930	7.020	7.080	6.910	0.040	0.573%	69.26万	0.00亿	0.000%
2026-08-26	6.940	6.980	7.060	6.900	0.060	0.867%	65.81万	0.00亿	0.000%
2026-08-25	6.780	6.920	6.920	6.770	0.090	1.318%	42.61万	0.00亿	0.000%
2026-08-24	6.850	6.830	6.900	6.810	0.000	0.000%	41.20万	0.00亿	0.000%
2026-08-21	6.900	6.830	6.900	6.770	-0.130	-1.868%	57.45万	0.00亿	0.000%
2026-08-20	6.870	6.960	7.070	6.870	0.100	1.458%	73.23万	0.00亿	0.000%
2026-08-19	7.000	6.860	7.030	6.860	-0.250	-3.516%	74.28万	0.00亿	0.000%
2026-08-18	7.140	7.110	7.190	7.000	-0.060	-0.837%	97.31万	0.00亿	0.000%
2026-08-17	7.180	7.170	7.290	7.110	-0.110	-1.511%	113.71万	0.00亿	0.000%
2026-08-14	6.970	7.280	7.450	6.900	0.230	3.262%	175.97万	0.00亿	0.000%
2026-08-13	6.870	7.050	7.260	6.850	0.190	2.770%	167.29万	0.00亿	0.000%
2026-08-12	6.810	6.860	6.870	6.810	0.020	0.292%	43.55万	0.00亿	0.000%
2026-08-11	6.900	6.840	6.940	6.830	-0.100	-1.441%	48.00万	0.00亿	0.000%
2026-08-10	6.840	6.940	7.030	6.770	0.090	1.314%	68.61万	0.00亿	0.000%
2026-08-07	6.940	6.850	6.950	6.770	-0.070	-1.012%	72.56万	0.00亿	0.000%
2026-08-06	6.960	6.920	7.070	6.850	-0.070	-1.001%	82.54万	0.00亿	0.000%
2026-08-05	6.930	6.990	7.010	6.910	0.030	0.431%	92.60万	0.00亿	0.000%
2026-08-04	6.900	6.960	6.980	6.890	0.050	0.724%	79.61万	0.00亿	0.000%
2026-08-03	6.840	6.910	6.930	6.820	0.030	0.436%	59.76万	0.00亿	0.000%
2026-07-31	6.700	6.880	6.880	6.700	0.240	3.614%	99.83万	0.00亿	0.000%
2026-07-30	6.670	6.640	6.770	6.610	-0.090	-1.337%	64.11万	0.00亿	0.000%
2026-07-29	6.630	6.730	6.740	6.550	0.130	1.970%	73.04万	0.00亿	0.000%
2026-07-28	6.580	6.600	6.690	6.570	-0.070	-1.049%	44.05万	0.00亿	0.000%
2026-07-27	6.470	6.670	6.680	6.450	0.130	1.988%	61.81万	0.00亿	0.000%
2026-07-24	6.780	6.540	6.820	6.540	-0.340	-4.942%	100.99万	0.00亿	0.000%
2026-07-23	6.810	6.880	6.910	6.750	0.020	0.292%	81.76万	0.00亿	0.000%
2026-07-22	6.860	6.860	7.040	6.720	-0.070	-1.010%	123.75万	0.00亿	0.000%
2026-07-21	6.880	6.930	6.980	6.700	0.020	0.289%	115.03万	0.00亿	0.000%
2026-07-20	6.720	6.910	7.010	6.690	0.080	1.171%	123.00万	0.00亿	0.000%
2026-07-17	7.150	6.830	7.220	6.790	-0.420	-5.793%	165.06万	0.00亿	0.000%
2026-07-16	7.300	7.250	7.530	7.220	-0.130	-1.762%	204.64万	0.00亿	0.000%
2026-07-15	7.140	7.380	7.390	7.020	0.290	4.090%	233.57万	0.00亿	0.000%
2026-07-14	7.140	7.090	7.230	6.900	-0.230	-3.142%	263.07万	0.00亿	0.000%
2026-07-13	6.810	7.320	7.450	6.780	0.550	8.124%	351.86万	0.00亿	0.000%
2026-07-10	6.540	6.770	6.930	6.450	0.230	3.517%	135.87万	0.00亿	0.000%
2026-07-09	6.570	6.540	6.590	6.370	-0.100	-1.506%	82.16万	0.00亿	0.000%
2026-07-08	6.520	6.640	6.690	6.510	0.170	2.628%	84.52万	0.00亿	0.000%
2026-07-07	6.640	6.470	6.730	6.410	-0.190	-2.853%	55.71万	0.00亿	0.000%
2026-07-06	6.780	6.660	6.860	6.640	-0.130	-1.915%	60.16万	0.00亿	0.000%
2026-07-03	6.900	6.790	6.930	6.720	-0.100	-1.451%	77.25万	0.00亿	0.000%
2026-07-02	6.950	6.890	7.090	6.850	-0.050	-0.720%	101.47万	0.00亿	0.000%
2026-07-01	6.920	6.940	7.180	6.870	0.020	0.289%	109.80万	0.00亿	0.000%
2026-06-30	6.510	6.920	7.070	6.430	0.370	5.649%	150.09万	0.00亿	0.000%
2026-06-29	6.300	6.550	6.820	6.160	0.250	3.968%	121.22万	0.00亿	0.000%
2026-06-26	6.590	6.300	6.640	6.300	-0.360	-5.405%	88.62万	0.00亿	0.000%
2026-06-25	6.620	6.660	6.780	6.580	0.040	0.604%	67.39万	0.00亿	0.000%
2026-06-24	6.660	6.620	6.710	6.460	-0.120	-1.780%	70.99万	0.00亿	0.000%
2026-06-23	6.790	6.740	6.930	6.720	-0.090	-1.318%	59.61万	0.00亿	0.000%
2026-06-22	6.690	6.830	6.850	6.550	0.110	1.637%	83.54万	0.00亿	0.000%
2026-06-18	6.870	6.720	6.890	6.700	-0.140	-2.041%	55.61万	0.00亿	0.000%
2026-06-17	6.940	6.860	6.990	6.800	-0.140	-2.000%	65.93万	0.00亿	0.000%
2026-06-16	6.820	7.000	7.080	6.750	0.190	2.790%	104.08万	0.00亿	0.000%
2026-06-15	6.750	6.810	6.850	6.720	0.100	1.490%	59.79万	0.00亿	0.000%
2026-06-12	6.690	6.710	6.770	6.620	0.100	1.513%	69.32万	0.00亿	0.000%
2026-06-11	6.830	6.610	6.840	6.610	-0.310	-4.480%	69.08万	0.00亿	0.000%
2026-06-10	6.810	6.920	7.090	6.780	0.040	0.581%	70.63万	0.00亿	0.000%
2026-06-09	6.750	6.880	6.990	6.650	0.110	1.625%	70.07万	0.00亿	0.000%
2026-06-08	6.910	6.770	7.010	6.740	-0.290	-4.108%	81.61万	0.00亿	0.000%
2026-06-05	6.960	7.060	7.220	6.890	0.100	1.437%	89.00万	0.00亿	0.000%
2026-06-04	7.110	6.960	7.170	6.880	-0.200	-2.793%	80.28万	0.00亿	0.000%
2026-06-03	7.090	7.160	7.310	7.090	0.030	0.421%	68.17万	0.00亿	0.000%
2026-06-02	7.270	7.130	7.270	7.050	-0.110	-1.519%	50.66万	0.00亿	0.000%
2026-06-01	7.060	7.240	7.290	7.010	0.100	1.401%	69.16万	0.00亿	0.000%
2026-05-29	7.350	7.140	7.410	7.140	-0.200	-2.725%	91.22万	0.00亿	0.000%
2026-05-28	7.430	7.340	7.440	7.240	-0.160	-2.133%	92.61万	0.00亿	0.000%
2026-05-27	7.850	7.500	7.850	7.490	-0.390	-4.943%	114.49万	0.00亿	0.000%
2026-05-26	8.070	7.890	8.080	7.850	-0.210	-2.593%	80.89万	0.00亿	0.000%
2026-05-25	8.120	8.100	8.200	7.940	-0.010	-0.123%	90.19万	0.00亿	0.000%
2026-05-22	8.240	8.110	8.290	8.050	-0.130	-1.578%	71.02万	0.00亿	0.000%
2026-05-21	8.430	8.240	8.520	8.230	-0.160	-1.905%	63.90万	0.00亿	0.000%
2026-05-20	8.510	8.400	8.510	8.390	-0.150	-1.754%	47.33万	0.00亿	0.000%
2026-05-19	8.450	8.550	8.560	8.380	0.070	0.825%	58.76万	0.00亿	0.000%
2026-05-18	8.570	8.480	8.600	8.440	-0.050	-0.586%	56.10万	0.00亿	0.000%
2026-05-15	8.560	8.530	8.640	8.500	-0.070	-0.814%	62.05万	0.00亿	0.000%
2026-05-14	8.810	8.600	8.850	8.600	-0.210	-2.384%	79.34万	0.00亿	0.000%
2026-05-13	8.740	8.810	8.850	8.690	-0.040	-0.452%	88.31万	0.00亿	0.000%
2026-05-12	8.720	8.850	8.960	8.560	0.150	1.724%	170.29万	0.00亿	0.000%
2026-05-11	8.720	8.700	8.780	8.650	-0.020	-0.229%	79.09万	0.00亿	0.000%
2026-05-08	8.710	8.720	8.760	8.660	-0.060	-0.683%	72.05万	0.00亿	0.000%
2026-05-07	8.820	8.780	8.860	8.700	-0.050	-0.566%	93.22万	0.00亿	0.000%
2026-05-06	8.800	8.830	8.920	8.740	0.150	1.728%	89.54万	0.00亿	0.000%
2026-04-30	8.620	8.680	8.790	8.580	0.070	0.813%	74.48万	0.00亿	0.000%
2026-04-29	8.530	8.610	8.640	8.510	0.030	0.350%	52.95万	0.00亿	0.000%
2026-04-28	8.780	8.580	8.790	8.530	-0.240	-2.721%	98.21万	0.00亿	0.000%
2026-04-27	8.990	8.820	9.010	8.810	-0.480	-5.161%	152.10万	0.00亿	0.000%
2026-04-24	9.140	9.300	9.440	9.010	0.080	0.868%	123.78万	0.00亿	0.000%
2026-04-23	9.420	9.220	9.460	9.220	-0.250	-2.640%	110.92万	0.00亿	0.000%
2026-04-22	9.350	9.470	9.620	9.320	0.060	0.638%	131.35万	0.00亿	0.000%
2026-04-21	9.440	9.410	9.480	9.300	-0.100	-1.052%	106.19万	0.00亿	0.000%
2026-04-20	9.120	9.510	9.820	9.100	0.360	3.934%	219.88万	0.00亿	0.000%
2026-04-17	9.050	9.150	9.280	9.040	0.030	0.329%	128.30万	0.00亿	0.000%
2026-04-16	9.140	9.120	9.200	8.990	-0.170	-1.830%	209.16万	0.00亿	0.000%
2026-04-15	8.780	9.290	9.610	8.690	0.560	6.415%	336.95万	0.00亿	0.000%
2026-04-14	8.700	8.730	8.790	8.660	0.080	0.925%	52.13万	0.00亿	0.000%
2026-04-13	8.630	8.650	8.690	8.600	0.000	0.000%	36.55万	0.00亿	0.000%
2026-04-10	8.650	8.690	8.770	8.650	0.000	0.000%	54.81万	0.00亿	0.000%
2026-04-09	8.650	8.600	8.690	8.590	0.000	0.000%	51.61万	0.00亿	0.000%
2026-04-08	8.620	8.780	8.820	8.530	0.000	0.000%	85.16万	0.00亿	0.000%
2026-04-07	8.390	8.400	8.440	8.350	0.000	0.000%	30.82万	0.00亿	0.000%
2026-04-03	8.540	8.390	8.590	8.390	0.000	0.000%	39.40万	0.00亿	0.000%
2026-04-02	8.690	8.540	8.690	8.500	0.000	0.000%	44.80万	0.00亿	0.000%
2026-04-01	8.740	8.720	8.770	8.670	0.000	0.000%	46.54万	0.00亿	0.000%