亨通光电 sh.600487
73.05
+4.51%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 70.66 | 73.30 | 69.69 | 73.05 | +4.51% | 94.19 | 5.40% |
| 2026-05-21 | 75.99 | 76.00 | 69.38 | 69.90 | -7.76% | 118.23 | 6.67% |
| 2026-05-20 | 74.70 | 78.13 | 74.00 | 75.78 | +0.41% | 130.07 | 7.00% |
| 2026-05-19 | 70.40 | 76.11 | 66.52 | 75.47 | +5.11% | 137.91 | 7.94% |
| 2026-05-18 | 69.01 | 72.95 | 69.01 | 71.80 | +2.87% | 92.64 | 5.28% |
| 2026-05-15 | 73.98 | 74.51 | 67.97 | 69.80 | -5.68% | 111.16 | 6.48% |
| 2026-05-14 | 76.88 | 77.20 | 73.68 | 74.00 | -1.90% | 107.48 | 5.85% |
| 2026-05-13 | 73.34 | 77.00 | 73.33 | 75.43 | +0.44% | 114.89 | 6.23% |
| 2026-05-12 | 75.50 | 78.50 | 74.66 | 75.10 | +0.15% | 135.23 | 7.24% |
| 2026-05-11 | 79.30 | 79.90 | 73.83 | 74.99 | -2.95% | 180.66 | 9.77% |
| 2026-05-08 | 74.25 | 79.49 | 74.25 | 77.27 | +1.72% | 126.66 | 6.68% |
| 2026-05-07 | 74.55 | 76.63 | 71.80 | 75.96 | +5.79% | 141.95 | 7.81% |
| 2026-05-06 | 67.50 | 72.27 | 67.50 | 71.80 | +9.28% | 135.41 | 7.83% |
| 2026-04-30 | 67.70 | 68.00 | 63.30 | 65.70 | -2.49% | 105.77 | 6.58% |
| 2026-04-29 | 67.00 | 68.20 | 65.35 | 67.38 | -1.33% | 83.18 | 5.06% |
| 2026-04-28 | 70.00 | 71.60 | 67.68 | 68.29 | -4.33% | 121.42 | 7.22% |
| 2026-04-27 | 69.54 | 74.49 | 68.90 | 71.38 | +2.65% | 179.21 | 10.20% |
| 2026-04-24 | 68.00 | 71.30 | 66.55 | 69.54 | +0.03% | 153.10 | 9.05% |
| 2026-04-23 | 66.77 | 70.30 | 66.03 | 69.52 | +5.69% | 187.76 | 11.18% |
| 2026-04-22 | 59.70 | 65.78 | 59.55 | 65.78 | +10.00% | 130.96 | 8.33% |