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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.83 | 4.20 | 3.83 | 4.07 | +6.54% | 11.47 | 9.50% |
| 2025-09-15 | 3.73 | 3.85 | 3.71 | 3.82 | +2.41% | 4.72 | 4.20% |
| 2025-09-12 | 3.65 | 3.76 | 3.60 | 3.73 | +2.19% | 5.20 | 4.75% |
| 2025-09-11 | 3.61 | 3.69 | 3.56 | 3.65 | +1.11% | 3.86 | 3.56% |
| 2025-09-10 | 3.49 | 3.69 | 3.46 | 3.61 | +3.14% | 3.32 | 3.12% |
| 2025-09-09 | 3.59 | 3.65 | 3.49 | 3.50 | -2.51% | 2.55 | 2.41% |
| 2025-09-08 | 3.55 | 3.63 | 3.50 | 3.59 | +1.41% | 4.22 | 3.97% |
| 2025-09-05 | 3.49 | 3.55 | 3.48 | 3.54 | +1.43% | 3.51 | 3.35% |
| 2025-09-04 | 3.63 | 3.64 | 3.42 | 3.49 | -3.06% | 3.70 | 3.52% |
| 2025-09-03 | 3.69 | 3.76 | 3.56 | 3.60 | -2.96% | 4.94 | 4.56% |
| 2025-09-02 | 3.83 | 3.95 | 3.68 | 3.71 | -3.13% | 8.38 | 7.40% |
| 2025-09-01 | 3.99 | 3.99 | 3.74 | 3.83 | +3.79% | 9.34 | 8.16% |
| 2025-08-29 | 3.34 | 3.69 | 3.30 | 3.69 | +10.15% | 6.35 | 6.08% |
| 2025-08-28 | 3.26 | 3.38 | 3.23 | 3.35 | +2.13% | 3.57 | 3.64% |
| 2025-08-27 | 3.42 | 3.47 | 3.28 | 3.28 | -4.37% | 3.99 | 3.97% |
| 2025-08-26 | 3.33 | 3.48 | 3.30 | 3.43 | +2.39% | 5.30 | 5.25% |
| 2025-08-25 | 3.28 | 3.36 | 3.22 | 3.35 | +3.08% | 4.36 | 4.44% |
| 2025-08-22 | 3.22 | 3.25 | 3.18 | 3.25 | +1.56% | 3.26 | 3.41% |
| 2025-08-21 | 3.17 | 3.28 | 3.16 | 3.20 | +0.31% | 4.10 | 4.29% |
| 2025-08-20 | 3.12 | 3.24 | 3.12 | 3.19 | +0.63% | 3.93 | 4.17% |