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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.19 | 6.28 | 5.99 | 6.06 | -2.26% | 5.71 | 3.14% |
| 2026-02-12 | 6.04 | 6.25 | 5.89 | 6.20 | +2.82% | 6.46 | 3.56% |
| 2026-02-11 | 6.01 | 6.24 | 6.00 | 6.03 | +0.33% | 5.47 | 3.01% |
| 2026-02-10 | 5.95 | 6.08 | 5.95 | 6.01 | +1.35% | 3.37 | 1.88% |
| 2026-02-09 | 6.00 | 6.04 | 5.81 | 5.93 | -0.50% | 3.61 | 2.06% |
| 2026-02-06 | 5.85 | 6.04 | 5.81 | 5.96 | +1.36% | 4.02 | 2.26% |
| 2026-02-05 | 5.90 | 5.99 | 5.82 | 5.88 | -0.34% | 2.60 | 1.48% |
| 2026-02-04 | 6.03 | 6.03 | 5.85 | 5.90 | -1.83% | 2.57 | 1.46% |
| 2026-02-03 | 5.94 | 6.02 | 5.84 | 6.01 | +1.86% | 2.95 | 1.67% |
| 2026-02-02 | 6.18 | 6.25 | 5.84 | 5.90 | -4.38% | 5.18 | 2.88% |
| 2026-01-30 | 5.81 | 6.28 | 5.75 | 6.17 | +5.47% | 7.78 | 4.33% |
| 2026-01-29 | 5.89 | 5.97 | 5.82 | 5.85 | -1.18% | 3.92 | 2.24% |
| 2026-01-28 | 6.08 | 6.12 | 5.87 | 5.92 | -2.15% | 4.03 | 2.27% |
| 2026-01-27 | 6.00 | 6.13 | 5.68 | 6.05 | +0.50% | 7.17 | 4.11% |
| 2026-01-26 | 6.31 | 6.54 | 6.00 | 6.02 | -2.59% | 9.83 | 5.31% |
| 2026-01-23 | 6.26 | 6.58 | 6.16 | 6.18 | -1.12% | 10.69 | 5.66% |
| 2026-01-22 | 6.12 | 6.28 | 6.07 | 6.25 | +3.14% | 5.60 | 3.04% |
| 2026-01-21 | 6.10 | 6.21 | 5.99 | 6.06 | -0.66% | 5.91 | 3.26% |
| 2026-01-20 | 5.88 | 6.24 | 5.83 | 6.10 | +3.57% | 7.73 | 4.32% |
| 2026-01-19 | 5.82 | 6.03 | 5.80 | 5.89 | +1.20% | 4.08 | 2.32% |