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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.63 | 2.71 | 2.63 | 2.70 | +2.66% | 0.91 | 1.14% |
| 2025-06-23 | 2.63 | 2.65 | 2.61 | 2.63 | +0.38% | 0.55 | 0.71% |
| 2025-06-20 | 2.67 | 2.68 | 2.62 | 2.62 | -1.50% | 0.42 | 0.53% |
| 2025-06-19 | 2.68 | 2.68 | 2.65 | 2.66 | -0.75% | 0.62 | 0.78% |
| 2025-06-18 | 2.71 | 2.73 | 2.67 | 2.68 | -0.37% | 0.64 | 0.80% |
| 2025-06-17 | 2.68 | 2.73 | 2.67 | 2.69 | 0.00% | 0.70 | 0.87% |
| 2025-06-16 | 2.69 | 2.72 | 2.67 | 2.69 | +0.37% | 0.71 | 0.89% |
| 2025-06-13 | 2.70 | 2.72 | 2.67 | 2.68 | -1.47% | 0.43 | 0.53% |
| 2025-06-12 | 2.71 | 2.74 | 2.70 | 2.72 | -0.73% | 0.57 | 0.71% |
| 2025-06-11 | 2.72 | 2.75 | 2.71 | 2.74 | +0.74% | 0.56 | 0.69% |
| 2025-06-10 | 2.77 | 2.79 | 2.68 | 2.72 | -2.16% | 1.09 | 1.33% |
| 2025-06-09 | 2.78 | 2.80 | 2.76 | 2.78 | 0.00% | 0.97 | 1.17% |
| 2025-06-06 | 2.77 | 2.79 | 2.76 | 2.78 | +0.36% | 0.42 | 0.51% |
| 2025-06-05 | 2.79 | 2.80 | 2.76 | 2.77 | -0.72% | 0.74 | 0.90% |
| 2025-06-04 | 2.79 | 2.82 | 2.76 | 2.79 | +0.36% | 0.79 | 0.95% |
| 2025-06-03 | 2.77 | 2.79 | 2.74 | 2.78 | 0.00% | 0.47 | 0.57% |
| 2025-05-30 | 2.84 | 2.85 | 2.77 | 2.78 | -2.11% | 0.54 | 0.65% |
| 2025-05-29 | 2.82 | 2.86 | 2.79 | 2.84 | +1.07% | 0.96 | 1.14% |
| 2025-05-28 | 2.82 | 2.86 | 2.81 | 2.81 | -0.71% | 0.68 | 0.81% |
| 2025-05-27 | 2.81 | 2.84 | 2.78 | 2.83 | +0.71% | 0.54 | 0.64% |