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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 59.50 | 60.40 | 57.27 | 59.80 | -1.79% | 108.12 | 7.49% |
| 2026-04-20 | 58.35 | 60.99 | 57.50 | 60.89 | +9.42% | 132.40 | 9.07% |
| 2026-04-17 | 52.59 | 56.10 | 52.59 | 55.65 | +4.72% | 115.81 | 8.73% |
| 2026-04-16 | 51.81 | 53.44 | 50.89 | 53.14 | +1.94% | 75.05 | 5.84% |
| 2026-04-15 | 52.86 | 53.99 | 51.73 | 52.13 | -1.03% | 68.72 | 5.32% |
| 2026-04-14 | 53.51 | 54.41 | 52.15 | 52.67 | -1.53% | 83.21 | 6.42% |
| 2026-04-13 | 55.00 | 55.95 | 53.10 | 53.49 | -4.45% | 109.91 | 8.32% |
| 2026-04-10 | 59.21 | 59.21 | 55.71 | 55.98 | -5.98% | 119.24 | 8.54% |
| 2026-04-09 | 57.21 | 60.80 | 56.11 | 59.54 | +1.67% | 114.02 | 7.94% |
| 2026-04-08 | 60.80 | 60.87 | 56.55 | 58.56 | -0.24% | 113.09 | 7.98% |
| 2026-04-07 | 58.35 | 61.50 | 58.00 | 58.70 | +1.12% | 99.48 | 6.82% |
| 2026-04-03 | 54.45 | 58.73 | 54.01 | 58.05 | +8.73% | 98.07 | 6.95% |
| 2026-04-02 | 52.03 | 55.80 | 52.03 | 53.39 | +2.75% | 79.55 | 6.01% |
| 2026-04-01 | 54.66 | 54.70 | 50.58 | 51.96 | -1.33% | 66.86 | 5.26% |
| 2026-03-31 | 53.31 | 54.66 | 51.34 | 52.66 | -2.21% | 93.35 | 7.20% |
| 2026-03-30 | 48.10 | 53.85 | 48.10 | 53.85 | +10.01% | 69.45 | 5.53% |
| 2026-03-27 | 46.88 | 50.21 | 46.52 | 48.95 | +2.23% | 67.44 | 5.70% |
| 2026-03-26 | 47.81 | 49.88 | 47.17 | 47.88 | -0.60% | 67.47 | 5.68% |
| 2026-03-25 | 46.08 | 48.60 | 46.00 | 48.17 | +8.56% | 85.19 | 7.37% |
| 2026-03-24 | 42.80 | 44.40 | 41.60 | 44.37 | +7.28% | 59.47 | 5.67% |