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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.90 | 16.16 | 15.80 | 16.10 | +1.45% | 9.97 | 2.55% |
| 2025-07-21 | 15.79 | 15.90 | 15.73 | 15.87 | +1.02% | 6.41 | 1.66% |
| 2025-07-18 | 15.88 | 15.95 | 15.64 | 15.71 | -0.63% | 7.00 | 1.82% |
| 2025-07-17 | 15.35 | 16.03 | 15.33 | 15.81 | +2.93% | 14.67 | 3.80% |
| 2025-07-16 | 15.52 | 15.60 | 15.33 | 15.36 | -0.78% | 5.19 | 1.38% |
| 2025-07-15 | 15.38 | 15.61 | 15.33 | 15.48 | +0.91% | 7.22 | 1.91% |
| 2025-07-14 | 15.40 | 15.49 | 15.30 | 15.34 | -0.39% | 4.64 | 1.23% |
| 2025-07-11 | 15.40 | 15.55 | 15.36 | 15.40 | -0.26% | 5.59 | 1.48% |
| 2025-07-10 | 15.41 | 15.52 | 15.37 | 15.44 | -0.06% | 3.65 | 0.97% |
| 2025-07-09 | 15.66 | 15.71 | 15.42 | 15.45 | -1.59% | 4.81 | 1.26% |
| 2025-07-08 | 15.16 | 15.80 | 15.16 | 15.70 | +3.43% | 10.20 | 2.68% |
| 2025-07-07 | 15.38 | 15.41 | 15.14 | 15.18 | -1.49% | 5.98 | 1.61% |
| 2025-07-04 | 15.79 | 15.82 | 15.38 | 15.41 | -2.34% | 9.55 | 2.51% |
| 2025-07-03 | 15.37 | 15.89 | 15.37 | 15.78 | +2.47% | 11.15 | 2.90% |
| 2025-07-02 | 15.55 | 15.70 | 15.37 | 15.40 | +0.98% | 11.11 | 2.93% |
| 2025-07-01 | 15.25 | 15.28 | 15.15 | 15.25 | -0.33% | 3.43 | 0.92% |
| 2025-06-30 | 15.14 | 15.36 | 15.10 | 15.30 | +1.06% | 5.43 | 1.46% |
| 2025-06-27 | 15.22 | 15.25 | 15.09 | 15.14 | +0.40% | 4.27 | 1.15% |
| 2025-06-26 | 15.06 | 15.26 | 14.97 | 15.08 | +0.46% | 5.40 | 1.44% |
| 2025-06-25 | 14.86 | 15.04 | 14.80 | 15.01 | +0.99% | 4.42 | 1.19% |