天虹股份
SZ002419 Forward-adjusted MAIN
5.09
+0.46
(+9.94%)
Open
4.63
High
5.09
Low
4.59
Prev close
4.63
Amplitude
10.80%
Volume
5,142.9万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.68
MA10
4.66
MA20
4.73
MA60
4.60
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.63 | 5.09 | 4.59 | 5.09 | 5,143万 |
| 2 | 2026-09-29 | 4.54 | 4.65 | 4.54 | 4.63 | 936万 |
| 3 | 2026-09-28 | 4.57 | 4.59 | 4.52 | 4.56 | 1,147万 |
| 4 | 2026-09-24 | 4.56 | 4.60 | 4.55 | 4.55 | 679万 |
| 5 | 2026-09-23 | 4.65 | 4.68 | 4.57 | 4.57 | 1,072万 |
| 6 | 2026-09-22 | 4.71 | 4.75 | 4.63 | 4.66 | 1,273万 |
| 7 | 2026-09-21 | 4.62 | 4.72 | 4.60 | 4.71 | 1,455万 |
| 8 | 2026-09-18 | 4.59 | 4.70 | 4.58 | 4.63 | 1,225万 |
| 9 | 2026-09-17 | 4.55 | 4.62 | 4.50 | 4.59 | 1,179万 |
| 10 | 2026-09-16 | 4.55 | 4.60 | 4.50 | 4.57 | 1,224万 |
| 11 | 2026-09-15 | 4.75 | 4.76 | 4.57 | 4.58 | 1,523万 |
| 12 | 2026-09-14 | 4.72 | 4.84 | 4.70 | 4.76 | 1,327万 |
52W
Data range
4.11
46.2%
6.23
High/low over the last 250 trading days, and where the price sits.
← Stocks