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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.30 | 5.35 | 5.13 | 5.29 | -1.49% | 2.96 | 1.89% |
| 2026-04-20 | 5.40 | 5.47 | 5.35 | 5.37 | -0.56% | 3.05 | 1.90% |
| 2026-04-17 | 5.43 | 5.49 | 5.37 | 5.40 | -0.18% | 2.44 | 1.52% |
| 2026-04-16 | 5.31 | 5.42 | 5.24 | 5.41 | +1.69% | 3.03 | 1.91% |
| 2026-04-15 | 5.31 | 5.43 | 5.29 | 5.32 | +0.19% | 3.17 | 1.99% |
| 2026-04-14 | 5.28 | 5.32 | 5.23 | 5.31 | +0.95% | 2.61 | 1.66% |
| 2026-04-13 | 5.10 | 5.28 | 5.08 | 5.26 | +1.74% | 2.86 | 1.84% |
| 2026-04-10 | 5.20 | 5.28 | 5.13 | 5.17 | -0.19% | 2.86 | 1.85% |
| 2026-04-09 | 4.90 | 5.27 | 4.86 | 5.18 | +5.07% | 5.36 | 3.52% |
| 2026-04-08 | 4.83 | 4.94 | 4.81 | 4.93 | +3.35% | 2.48 | 1.71% |
| 2026-04-07 | 4.67 | 4.90 | 4.66 | 4.77 | +2.36% | 2.43 | 1.70% |
| 2026-04-03 | 4.67 | 4.74 | 4.64 | 4.66 | +0.22% | 1.56 | 1.12% |
| 2026-04-02 | 4.75 | 4.80 | 4.60 | 4.65 | -2.52% | 1.70 | 1.22% |
| 2026-04-01 | 4.71 | 4.79 | 4.68 | 4.77 | +2.80% | 1.97 | 1.40% |
| 2026-03-31 | 4.76 | 4.78 | 4.64 | 4.64 | -2.52% | 2.14 | 1.53% |
| 2026-03-30 | 4.72 | 4.80 | 4.65 | 4.76 | -1.04% | 2.18 | 1.55% |
| 2026-03-27 | 4.67 | 4.85 | 4.61 | 4.81 | +1.05% | 2.23 | 1.57% |
| 2026-03-26 | 5.06 | 5.08 | 4.75 | 4.76 | -2.06% | 4.06 | 2.78% |
| 2026-03-25 | 4.72 | 4.92 | 4.71 | 4.86 | +3.18% | 2.62 | 1.82% |
| 2026-03-24 | 4.66 | 4.72 | 4.46 | 4.71 | +4.67% | 3.14 | 2.29% |