亨通股份 sh.600226
6.07
+3.76%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.93 | 6.14 | 5.90 | 6.07 | +3.76% | 6.59 | 3.67% |
| 2026-05-21 | 6.01 | 6.10 | 5.84 | 5.85 | -2.99% | 6.94 | 3.90% |
| 2026-05-20 | 5.80 | 6.06 | 5.76 | 6.03 | +3.79% | 6.86 | 3.89% |
| 2026-05-19 | 5.77 | 5.90 | 5.64 | 5.81 | +0.87% | 4.80 | 2.80% |
| 2026-05-18 | 5.57 | 5.82 | 5.54 | 5.76 | +2.13% | 4.93 | 2.90% |
| 2026-05-15 | 5.71 | 5.82 | 5.61 | 5.64 | -0.53% | 7.16 | 4.19% |
| 2026-05-14 | 5.57 | 5.90 | 5.43 | 5.67 | +1.80% | 8.89 | 5.28% |
| 2026-05-13 | 5.58 | 5.64 | 5.48 | 5.57 | -0.18% | 3.95 | 2.38% |
| 2026-05-12 | 5.61 | 5.62 | 5.48 | 5.58 | -0.18% | 5.10 | 3.09% |
| 2026-05-11 | 5.70 | 5.80 | 5.54 | 5.59 | -1.06% | 6.16 | 3.68% |
| 2026-05-08 | 5.70 | 5.75 | 5.61 | 5.65 | -1.40% | 4.85 | 2.87% |
| 2026-05-07 | 5.63 | 5.78 | 5.59 | 5.73 | +2.87% | 5.56 | 3.28% |
| 2026-05-06 | 5.40 | 5.63 | 5.39 | 5.57 | +3.15% | 5.08 | 3.10% |
| 2026-04-30 | 5.24 | 5.46 | 5.23 | 5.40 | +2.86% | 4.59 | 2.86% |
| 2026-04-29 | 5.23 | 5.31 | 5.15 | 5.25 | 0.00% | 2.68 | 1.71% |
| 2026-04-28 | 5.36 | 5.42 | 5.22 | 5.25 | -2.96% | 3.12 | 1.98% |
| 2026-04-27 | 5.21 | 5.45 | 5.13 | 5.41 | +3.84% | 4.16 | 2.62% |
| 2026-04-24 | 5.15 | 5.25 | 5.10 | 5.21 | +0.97% | 2.79 | 1.82% |
| 2026-04-23 | 5.30 | 5.35 | 5.14 | 5.16 | -3.19% | 3.15 | 2.03% |
| 2026-04-22 | 5.29 | 5.40 | 5.22 | 5.33 | +0.76% | 3.04 | 1.92% |