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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.36 | 4.39 | 4.24 | 4.26 | -2.96% | 1.98 | 1.55% |
| 2025-11-18 | 4.50 | 4.52 | 4.34 | 4.39 | -2.66% | 2.18 | 1.67% |
| 2025-11-17 | 4.60 | 4.62 | 4.49 | 4.51 | -0.44% | 2.85 | 2.11% |
| 2025-11-14 | 4.54 | 4.65 | 4.45 | 4.53 | +0.67% | 4.05 | 2.99% |
| 2025-11-13 | 4.25 | 4.57 | 4.22 | 4.50 | +5.88% | 5.95 | 4.49% |
| 2025-11-12 | 4.25 | 4.27 | 4.16 | 4.25 | -0.23% | 2.15 | 1.72% |
| 2025-11-11 | 4.19 | 4.40 | 4.13 | 4.26 | +2.16% | 4.18 | 3.28% |
| 2025-11-10 | 4.23 | 4.30 | 4.16 | 4.17 | -1.42% | 2.32 | 1.84% |
| 2025-11-07 | 4.15 | 4.38 | 4.12 | 4.23 | +1.93% | 4.03 | 3.18% |
| 2025-11-06 | 4.09 | 4.18 | 4.07 | 4.15 | +1.72% | 2.19 | 1.78% |
| 2025-11-05 | 4.05 | 4.09 | 3.96 | 4.08 | -0.49% | 2.74 | 2.29% |
| 2025-11-04 | 4.23 | 4.23 | 4.08 | 4.10 | -2.84% | 2.14 | 1.74% |
| 2025-11-03 | 4.19 | 4.24 | 4.08 | 4.22 | +0.96% | 2.18 | 1.75% |
| 2025-10-31 | 4.12 | 4.22 | 4.11 | 4.18 | +1.46% | 2.75 | 2.22% |
| 2025-10-30 | 4.20 | 4.23 | 4.11 | 4.12 | -2.37% | 2.44 | 1.97% |
| 2025-10-29 | 4.25 | 4.40 | 4.10 | 4.22 | -0.94% | 4.78 | 3.79% |
| 2025-10-28 | 4.51 | 4.51 | 4.25 | 4.26 | -6.37% | 5.78 | 4.48% |
| 2025-10-27 | 4.68 | 4.71 | 4.48 | 4.55 | -2.36% | 4.13 | 3.05% |
| 2025-10-24 | 4.61 | 4.68 | 4.59 | 4.66 | +1.53% | 3.24 | 2.35% |
| 2025-10-23 | 4.56 | 4.63 | 4.50 | 4.59 | +0.88% | 3.06 | 2.25% |