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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.03 | 19.00 | 17.98 | 18.66 | +3.55% | 26.77 | 5.88% |
| 2025-08-18 | 18.20 | 18.24 | 17.89 | 18.02 | -0.66% | 19.21 | 4.35% |
| 2025-08-15 | 17.49 | 18.44 | 17.48 | 18.14 | +3.30% | 18.38 | 4.16% |
| 2025-08-14 | 18.25 | 18.31 | 17.48 | 17.56 | -3.14% | 18.54 | 4.26% |
| 2025-08-13 | 17.90 | 18.19 | 17.75 | 18.13 | +1.28% | 18.86 | 4.29% |
| 2025-08-12 | 17.55 | 17.95 | 17.50 | 17.90 | +1.42% | 16.51 | 3.81% |
| 2025-08-11 | 17.25 | 18.12 | 17.25 | 17.65 | +4.01% | 28.08 | 6.49% |
| 2025-08-08 | 16.06 | 17.27 | 16.03 | 16.97 | +5.67% | 29.49 | 7.18% |
| 2025-08-07 | 16.10 | 16.22 | 15.90 | 16.06 | -0.86% | 6.99 | 1.79% |
| 2025-08-06 | 16.27 | 16.34 | 16.10 | 16.20 | +0.37% | 8.57 | 2.16% |
| 2025-08-05 | 15.80 | 16.20 | 15.79 | 16.14 | +2.15% | 10.40 | 2.65% |
| 2025-08-04 | 15.70 | 15.93 | 15.59 | 15.80 | +0.13% | 6.04 | 1.57% |
| 2025-08-01 | 15.82 | 16.28 | 15.67 | 15.78 | -0.94% | 11.17 | 2.88% |
| 2025-07-31 | 16.25 | 16.55 | 15.86 | 15.93 | -2.45% | 14.95 | 3.77% |
| 2025-07-30 | 16.06 | 16.55 | 15.90 | 16.33 | +1.74% | 16.80 | 4.21% |
| 2025-07-29 | 15.85 | 16.05 | 15.72 | 16.05 | +0.94% | 8.43 | 2.17% |
| 2025-07-28 | 15.81 | 15.95 | 15.77 | 15.90 | +0.70% | 6.55 | 1.69% |
| 2025-07-25 | 16.10 | 16.15 | 15.74 | 15.79 | -0.63% | 8.86 | 2.28% |
| 2025-07-24 | 15.84 | 15.93 | 15.81 | 15.89 | +0.25% | 5.98 | 1.54% |
| 2025-07-23 | 16.15 | 16.16 | 15.80 | 15.85 | -1.55% | 8.77 | 2.25% |