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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.66 | 4.73 | 4.44 | 4.50 | -5.66% | 3.96 | 2.90% |
| 2026-03-20 | 5.01 | 5.06 | 4.77 | 4.77 | -4.22% | 3.17 | 2.18% |
| 2026-03-19 | 5.13 | 5.14 | 4.95 | 4.98 | -4.23% | 2.97 | 1.99% |
| 2026-03-18 | 5.15 | 5.21 | 5.08 | 5.20 | +1.76% | 2.65 | 1.72% |
| 2026-03-17 | 5.38 | 5.45 | 5.09 | 5.11 | -5.72% | 5.40 | 3.47% |
| 2026-03-16 | 5.93 | 5.93 | 5.42 | 5.42 | -9.97% | 11.00 | 6.69% |
| 2026-03-13 | 5.48 | 6.02 | 5.40 | 6.02 | +10.05% | 10.60 | 6.10% |
| 2026-03-12 | 5.59 | 5.64 | 5.41 | 5.47 | -1.97% | 2.84 | 1.74% |
| 2026-03-11 | 5.68 | 5.73 | 5.55 | 5.58 | -1.76% | 3.02 | 1.81% |
| 2026-03-10 | 5.77 | 5.82 | 5.65 | 5.68 | -0.53% | 3.14 | 1.85% |
| 2026-03-09 | 5.65 | 5.73 | 5.52 | 5.71 | -0.70% | 3.80 | 2.27% |
| 2026-03-06 | 5.58 | 5.77 | 5.58 | 5.75 | +2.86% | 3.06 | 1.81% |
| 2026-03-05 | 5.47 | 5.71 | 5.47 | 5.59 | +2.57% | 3.93 | 2.37% |
| 2026-03-04 | 5.21 | 5.50 | 5.21 | 5.45 | +0.18% | 3.68 | 2.29% |
| 2026-03-03 | 5.83 | 5.87 | 5.41 | 5.44 | -6.37% | 6.17 | 3.72% |
| 2026-03-02 | 5.80 | 5.98 | 5.75 | 5.81 | -1.69% | 4.76 | 2.74% |
| 2026-02-27 | 5.89 | 6.03 | 5.80 | 5.91 | -0.34% | 3.65 | 2.08% |
| 2026-02-26 | 5.91 | 5.99 | 5.75 | 5.93 | +0.34% | 4.53 | 2.60% |
| 2026-02-25 | 6.00 | 6.00 | 5.86 | 5.91 | -1.00% | 3.64 | 2.07% |
| 2026-02-24 | 6.07 | 6.18 | 5.95 | 5.97 | -1.49% | 4.37 | 2.43% |