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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.60 | 14.87 | 14.58 | 14.86 | +2.24% | 4.00 | 1.09% |
| 2025-06-23 | 14.48 | 14.59 | 14.39 | 14.54 | +0.34% | 2.76 | 0.76% |
| 2025-06-20 | 14.60 | 14.71 | 14.47 | 14.49 | -0.74% | 2.83 | 0.78% |
| 2025-06-19 | 14.79 | 14.88 | 14.58 | 14.60 | -1.46% | 3.30 | 0.90% |
| 2025-06-18 | 14.78 | 14.90 | 14.72 | 14.81 | +0.27% | 2.92 | 0.79% |
| 2025-06-17 | 14.96 | 14.97 | 14.74 | 14.77 | -0.99% | 2.93 | 0.80% |
| 2025-06-16 | 14.57 | 15.04 | 14.56 | 14.92 | +1.88% | 5.26 | 1.42% |
| 2025-06-13 | 14.98 | 15.05 | 14.62 | 14.65 | -2.68% | 6.65 | 1.82% |
| 2025-06-12 | 15.09 | 15.27 | 15.01 | 15.05 | -0.59% | 4.37 | 1.16% |
| 2025-06-11 | 15.02 | 15.18 | 14.97 | 15.14 | +0.92% | 3.96 | 1.06% |
| 2025-06-10 | 15.16 | 15.16 | 14.87 | 15.00 | -1.04% | 3.83 | 1.03% |
| 2025-06-09 | 15.13 | 15.23 | 15.04 | 15.16 | +0.20% | 4.74 | 1.26% |
| 2025-06-06 | 15.02 | 15.22 | 14.92 | 15.13 | +0.72% | 4.13 | 1.10% |
| 2025-06-05 | 14.92 | 15.06 | 14.85 | 15.02 | +0.59% | 3.10 | 0.83% |
| 2025-06-04 | 14.88 | 15.02 | 14.86 | 14.93 | +0.86% | 3.42 | 0.92% |
| 2025-06-03 | 14.78 | 14.95 | 14.72 | 14.80 | +0.20% | 3.09 | 0.84% |
| 2025-05-30 | 15.07 | 15.07 | 14.77 | 14.77 | -2.02% | 3.77 | 1.02% |
| 2025-05-29 | 14.87 | 15.13 | 14.85 | 15.08 | +1.19% | 4.47 | 1.20% |
| 2025-05-28 | 14.71 | 14.93 | 14.70 | 14.90 | +1.41% | 3.92 | 1.06% |
| 2025-05-27 | 14.68 | 14.74 | 14.56 | 14.70 | +0.07% | 2.94 | 0.81% |