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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.60 | 14.73 | 14.60 | 14.69 | +0.20% | 3.27 | 0.90% |
| 2025-05-23 | 14.81 | 14.93 | 14.62 | 14.66 | -1.06% | 4.42 | 1.21% |
| 2025-05-22 | 14.88 | 14.99 | 14.80 | 14.81 | -0.92% | 3.80 | 1.03% |
| 2025-05-21 | 15.07 | 15.14 | 14.92 | 14.95 | -1.11% | 3.53 | 0.95% |
| 2025-05-20 | 15.03 | 15.15 | 14.93 | 15.12 | +0.39% | 3.36 | 0.90% |
| 2025-05-19 | 15.12 | 15.13 | 14.91 | 15.06 | -0.46% | 3.77 | 1.01% |
| 2025-05-16 | 15.14 | 15.26 | 15.10 | 15.13 | -0.19% | 3.31 | 0.88% |
| 2025-05-15 | 15.58 | 15.59 | 15.14 | 15.16 | -3.02% | 5.24 | 1.38% |
| 2025-05-14 | 15.61 | 15.80 | 15.45 | 15.63 | +0.13% | 4.32 | 1.12% |
| 2025-05-13 | 15.91 | 15.93 | 15.56 | 15.61 | -0.56% | 5.08 | 1.30% |
| 2025-05-12 | 15.52 | 15.74 | 15.51 | 15.70 | +1.59% | 4.91 | 1.26% |
| 2025-05-09 | 15.64 | 15.64 | 15.34 | 15.45 | -1.32% | 4.92 | 1.28% |
| 2025-05-08 | 15.53 | 15.70 | 15.44 | 15.66 | +0.82% | 4.86 | 1.25% |
| 2025-05-07 | 15.71 | 15.75 | 15.44 | 15.53 | 0.00% | 5.37 | 1.39% |
| 2025-05-06 | 15.31 | 15.61 | 15.30 | 15.53 | +2.34% | 5.50 | 1.43% |