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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.02 | 6.04 | 5.76 | 5.82 | -2.84% | 6.31 | 3.62% |
| 2026-01-15 | 6.00 | 6.08 | 5.86 | 5.99 | -0.17% | 5.71 | 3.21% |
| 2026-01-14 | 5.63 | 6.08 | 5.60 | 6.00 | +7.14% | 10.32 | 5.89% |
| 2026-01-13 | 5.70 | 5.79 | 5.58 | 5.60 | -1.58% | 5.42 | 3.21% |
| 2026-01-12 | 5.83 | 5.93 | 5.65 | 5.69 | -2.40% | 7.44 | 4.38% |
| 2026-01-09 | 5.64 | 5.88 | 5.51 | 5.83 | +3.55% | 6.36 | 3.73% |
| 2026-01-08 | 5.51 | 5.72 | 5.49 | 5.63 | +2.18% | 6.51 | 3.92% |
| 2026-01-07 | 5.21 | 5.73 | 5.21 | 5.51 | +5.76% | 12.18 | 7.36% |
| 2026-01-06 | 5.21 | 5.34 | 5.19 | 5.21 | 0.00% | 3.91 | 2.50% |
| 2026-01-05 | 5.45 | 5.45 | 5.15 | 5.21 | -2.25% | 5.22 | 3.36% |
| 2025-12-31 | 5.12 | 5.42 | 5.12 | 5.33 | +4.10% | 5.77 | 3.64% |
| 2025-12-30 | 5.29 | 5.30 | 5.08 | 5.12 | -2.29% | 4.16 | 2.71% |
| 2025-12-29 | 5.16 | 5.31 | 5.03 | 5.24 | +1.16% | 4.53 | 2.94% |
| 2025-12-26 | 5.20 | 5.23 | 5.10 | 5.18 | -1.15% | 3.40 | 2.21% |
| 2025-12-25 | 5.10 | 5.28 | 4.99 | 5.24 | +2.95% | 5.73 | 3.72% |
| 2025-12-24 | 4.89 | 5.12 | 4.85 | 5.09 | +3.67% | 5.27 | 3.51% |
| 2025-12-23 | 5.15 | 5.19 | 4.87 | 4.91 | -5.21% | 6.91 | 4.65% |
| 2025-12-22 | 4.81 | 5.25 | 4.79 | 5.18 | +7.69% | 8.07 | 5.39% |
| 2025-12-19 | 4.72 | 4.90 | 4.70 | 4.81 | +1.69% | 4.96 | 3.47% |
| 2025-12-18 | 4.53 | 4.78 | 4.52 | 4.73 | +4.42% | 8.47 | 6.10% |