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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.27 | 3.40 | 3.13 | 3.17 | -0.94% | 8.83 | 9.12% |
| 2025-08-18 | 2.95 | 3.20 | 2.93 | 3.20 | +9.97% | 6.52 | 7.10% |
| 2025-08-15 | 2.76 | 3.01 | 2.76 | 2.91 | +5.43% | 2.97 | 3.49% |
| 2025-08-14 | 2.83 | 2.84 | 2.76 | 2.76 | -2.47% | 1.24 | 1.49% |
| 2025-08-13 | 2.87 | 2.88 | 2.82 | 2.83 | -1.05% | 1.50 | 1.77% |
| 2025-08-12 | 2.87 | 2.89 | 2.84 | 2.86 | -0.69% | 1.09 | 1.28% |
| 2025-08-11 | 2.86 | 2.88 | 2.84 | 2.88 | +1.05% | 1.07 | 1.26% |
| 2025-08-08 | 2.90 | 2.90 | 2.84 | 2.85 | -1.72% | 1.00 | 1.17% |
| 2025-08-07 | 2.88 | 2.92 | 2.87 | 2.90 | +0.69% | 1.24 | 1.44% |
| 2025-08-06 | 2.89 | 2.90 | 2.85 | 2.88 | -0.35% | 1.01 | 1.19% |
| 2025-08-05 | 2.80 | 2.92 | 2.80 | 2.89 | +2.48% | 2.36 | 2.76% |
| 2025-08-04 | 2.77 | 2.82 | 2.76 | 2.82 | +1.08% | 1.52 | 1.83% |
| 2025-08-01 | 2.76 | 2.80 | 2.75 | 2.79 | +0.72% | 1.31 | 1.59% |
| 2025-07-31 | 2.75 | 2.79 | 2.73 | 2.77 | +0.36% | 1.65 | 2.01% |
| 2025-07-30 | 2.77 | 2.80 | 2.72 | 2.76 | 0.00% | 1.73 | 2.10% |
| 2025-07-29 | 2.75 | 2.78 | 2.69 | 2.76 | +0.36% | 1.95 | 2.39% |
| 2025-07-28 | 2.78 | 2.78 | 2.73 | 2.75 | -0.72% | 1.05 | 1.29% |
| 2025-07-25 | 2.80 | 2.81 | 2.76 | 2.77 | -1.07% | 1.22 | 1.48% |
| 2025-07-24 | 2.79 | 2.81 | 2.75 | 2.80 | 0.00% | 1.72 | 2.07% |
| 2025-07-23 | 2.86 | 2.87 | 2.78 | 2.80 | -2.10% | 3.00 | 3.57% |