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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.85 | 2.86 | 2.81 | 2.86 | 0.00% | 1.97 | 2.34% |
| 2025-07-21 | 2.83 | 2.87 | 2.83 | 2.86 | 0.00% | 1.59 | 1.87% |
| 2025-07-18 | 2.92 | 2.93 | 2.83 | 2.86 | -2.05% | 1.72 | 2.02% |
| 2025-07-17 | 2.95 | 2.95 | 2.90 | 2.92 | -0.68% | 0.98 | 1.12% |
| 2025-07-16 | 2.99 | 3.00 | 2.92 | 2.94 | -2.00% | 1.11 | 1.27% |
| 2025-07-15 | 2.98 | 3.02 | 2.94 | 3.00 | 0.00% | 1.71 | 1.93% |
| 2025-07-14 | 3.02 | 3.12 | 2.97 | 3.00 | 0.00% | 3.33 | 3.68% |
| 2025-07-11 | 2.85 | 3.02 | 2.84 | 3.00 | +5.26% | 3.88 | 4.42% |
| 2025-07-10 | 2.85 | 2.88 | 2.84 | 2.85 | -0.35% | 0.95 | 1.12% |
| 2025-07-09 | 2.87 | 2.88 | 2.84 | 2.86 | -0.35% | 0.79 | 0.93% |
| 2025-07-08 | 2.76 | 2.92 | 2.74 | 2.87 | +3.99% | 2.32 | 2.74% |
| 2025-07-07 | 2.76 | 2.77 | 2.74 | 2.76 | 0.00% | 0.40 | 0.49% |
| 2025-07-04 | 2.77 | 2.81 | 2.75 | 2.76 | -0.72% | 0.56 | 0.68% |
| 2025-07-03 | 2.78 | 2.80 | 2.77 | 2.78 | +0.36% | 0.58 | 0.70% |
| 2025-07-02 | 2.77 | 2.78 | 2.75 | 2.77 | -0.36% | 0.49 | 0.60% |
| 2025-07-01 | 2.78 | 2.81 | 2.76 | 2.78 | -0.36% | 0.58 | 0.70% |
| 2025-06-30 | 2.72 | 2.84 | 2.71 | 2.79 | +2.95% | 1.48 | 1.79% |
| 2025-06-27 | 2.69 | 2.74 | 2.68 | 2.71 | +0.37% | 0.53 | 0.65% |
| 2025-06-26 | 2.72 | 2.73 | 2.67 | 2.70 | -1.10% | 0.59 | 0.73% |
| 2025-06-25 | 2.75 | 2.78 | 2.71 | 2.73 | +1.11% | 0.91 | 1.12% |