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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.24 | 4.60 | 4.23 | 4.53 | +6.84% | 6.44 | 4.89% |
| 2025-12-16 | 4.22 | 4.25 | 4.18 | 4.24 | +0.47% | 1.53 | 1.22% |
| 2025-12-15 | 4.25 | 4.30 | 4.20 | 4.22 | -0.94% | 1.71 | 1.36% |
| 2025-12-12 | 4.31 | 4.34 | 4.23 | 4.26 | -1.16% | 1.86 | 1.47% |
| 2025-12-11 | 4.44 | 4.49 | 4.30 | 4.31 | -2.93% | 2.54 | 1.95% |
| 2025-12-10 | 4.38 | 4.44 | 4.31 | 4.44 | +1.14% | 3.05 | 2.34% |
| 2025-12-09 | 4.39 | 4.42 | 4.35 | 4.39 | 0.00% | 1.85 | 1.42% |
| 2025-12-08 | 4.24 | 4.42 | 4.23 | 4.39 | +3.78% | 3.82 | 2.95% |
| 2025-12-05 | 4.21 | 4.34 | 4.17 | 4.23 | +0.71% | 2.34 | 1.86% |
| 2025-12-04 | 4.27 | 4.31 | 4.18 | 4.20 | -1.64% | 1.97 | 1.56% |
| 2025-12-03 | 4.34 | 4.36 | 4.25 | 4.27 | -1.61% | 2.04 | 1.59% |
| 2025-12-02 | 4.43 | 4.43 | 4.32 | 4.34 | -2.25% | 2.31 | 1.78% |
| 2025-12-01 | 4.46 | 4.47 | 4.35 | 4.44 | -0.22% | 2.88 | 2.20% |
| 2025-11-28 | 4.38 | 4.48 | 4.28 | 4.45 | +1.14% | 3.33 | 2.56% |
| 2025-11-27 | 4.35 | 4.48 | 4.34 | 4.40 | +0.46% | 2.70 | 2.06% |
| 2025-11-26 | 4.33 | 4.52 | 4.30 | 4.38 | +1.15% | 3.91 | 2.96% |
| 2025-11-25 | 4.40 | 4.41 | 4.31 | 4.33 | -0.92% | 2.20 | 1.70% |
| 2025-11-24 | 4.23 | 4.45 | 4.22 | 4.37 | +3.55% | 2.94 | 2.27% |
| 2025-11-21 | 4.33 | 4.44 | 4.16 | 4.22 | -4.74% | 3.24 | 2.56% |
| 2025-11-20 | 4.29 | 4.60 | 4.29 | 4.43 | +3.99% | 4.35 | 3.26% |