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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.35 | 4.68 | 4.35 | 4.55 | +3.41% | 5.14 | 3.82% |
| 2025-10-21 | 4.30 | 4.43 | 4.29 | 4.40 | +2.09% | 3.27 | 2.51% |
| 2025-10-20 | 4.37 | 4.39 | 4.26 | 4.31 | +0.47% | 2.75 | 2.15% |
| 2025-10-17 | 4.49 | 4.58 | 4.27 | 4.29 | -4.24% | 5.65 | 4.33% |
| 2025-10-16 | 4.76 | 4.78 | 4.34 | 4.48 | -6.08% | 5.84 | 4.28% |
| 2025-10-15 | 4.63 | 4.82 | 4.50 | 4.77 | +3.25% | 5.14 | 3.70% |
| 2025-10-14 | 4.85 | 4.97 | 4.60 | 4.62 | -3.35% | 5.87 | 4.14% |
| 2025-10-13 | 4.67 | 4.83 | 4.55 | 4.78 | -2.85% | 7.05 | 5.03% |
| 2025-10-10 | 4.72 | 5.04 | 4.64 | 4.92 | +4.24% | 7.34 | 5.05% |
| 2025-10-09 | 4.73 | 4.82 | 4.65 | 4.72 | +0.43% | 5.32 | 3.80% |
| 2025-09-30 | 4.35 | 4.77 | 4.33 | 4.70 | +7.55% | 6.81 | 4.97% |
| 2025-09-29 | 4.35 | 4.45 | 4.25 | 4.37 | +0.23% | 5.02 | 3.87% |
| 2025-09-26 | 4.45 | 4.53 | 4.33 | 4.36 | -3.11% | 5.99 | 4.56% |
| 2025-09-25 | 4.33 | 4.61 | 4.23 | 4.50 | +4.65% | 8.53 | 6.43% |
| 2025-09-24 | 4.28 | 4.40 | 4.22 | 4.30 | -0.23% | 4.99 | 3.94% |
| 2025-09-23 | 4.22 | 4.33 | 4.07 | 4.31 | +2.62% | 7.09 | 5.68% |
| 2025-09-22 | 4.15 | 4.23 | 4.00 | 4.20 | +0.96% | 5.38 | 4.39% |
| 2025-09-19 | 4.12 | 4.24 | 4.08 | 4.16 | +0.48% | 5.76 | 4.66% |
| 2025-09-18 | 4.09 | 4.20 | 4.06 | 4.14 | +0.98% | 6.64 | 5.41% |
| 2025-09-17 | 4.07 | 4.16 | 4.02 | 4.10 | +0.74% | 6.97 | 5.74% |