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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.86 | 2.87 | 2.80 | 2.81 | -1.75% | 0.97 | 1.15% |
| 2025-05-23 | 2.93 | 2.97 | 2.83 | 2.86 | -2.39% | 1.80 | 2.09% |
| 2025-05-22 | 2.86 | 2.96 | 2.84 | 2.93 | +2.45% | 2.24 | 2.58% |
| 2025-05-21 | 2.87 | 2.87 | 2.84 | 2.86 | 0.00% | 0.77 | 0.90% |
| 2025-05-20 | 2.85 | 2.87 | 2.84 | 2.86 | 0.00% | 0.59 | 0.69% |
| 2025-05-19 | 2.86 | 2.88 | 2.84 | 2.86 | 0.00% | 0.69 | 0.81% |
| 2025-05-16 | 2.84 | 2.89 | 2.84 | 2.86 | +0.35% | 0.98 | 1.15% |
| 2025-05-15 | 2.90 | 2.91 | 2.84 | 2.85 | -1.38% | 0.77 | 0.90% |
| 2025-05-14 | 2.86 | 2.91 | 2.84 | 2.89 | +1.05% | 1.27 | 1.48% |
| 2025-05-13 | 2.89 | 2.90 | 2.86 | 2.86 | -1.04% | 0.65 | 0.75% |
| 2025-05-12 | 2.92 | 2.95 | 2.87 | 2.89 | -1.03% | 1.17 | 1.35% |
| 2025-05-09 | 2.90 | 2.93 | 2.86 | 2.92 | +0.69% | 1.12 | 1.29% |
| 2025-05-08 | 2.90 | 2.93 | 2.88 | 2.90 | -0.34% | 0.66 | 0.77% |
| 2025-05-07 | 2.95 | 2.96 | 2.89 | 2.91 | -1.02% | 0.99 | 1.14% |
| 2025-05-06 | 2.89 | 2.96 | 2.87 | 2.94 | +1.73% | 1.53 | 1.77% |