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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 42.03 | 42.97 | 40.92 | 41.36 | -3.77% | 44.54 | 4.36% |
| 2026-03-20 | 44.50 | 45.40 | 42.89 | 42.98 | -0.30% | 56.80 | 5.26% |
| 2026-03-19 | 42.88 | 44.40 | 42.87 | 43.11 | -3.15% | 39.45 | 3.70% |
| 2026-03-18 | 43.10 | 44.65 | 42.42 | 44.51 | +2.98% | 59.99 | 5.64% |
| 2026-03-17 | 47.89 | 48.29 | 43.09 | 43.22 | -8.49% | 71.54 | 6.57% |
| 2026-03-16 | 49.28 | 50.20 | 46.67 | 47.23 | -4.93% | 59.73 | 5.13% |
| 2026-03-13 | 51.05 | 53.00 | 49.45 | 49.68 | -3.38% | 66.61 | 5.35% |
| 2026-03-12 | 49.90 | 54.30 | 49.90 | 51.42 | +1.22% | 78.29 | 6.16% |
| 2026-03-11 | 51.00 | 54.30 | 50.63 | 50.80 | +1.62% | 87.75 | 6.87% |
| 2026-03-10 | 46.72 | 50.20 | 46.72 | 49.99 | +9.34% | 74.48 | 6.28% |
| 2026-03-09 | 45.81 | 46.16 | 43.59 | 45.72 | -5.60% | 71.19 | 6.55% |
| 2026-03-06 | 49.37 | 50.29 | 47.33 | 48.43 | -4.85% | 68.32 | 5.75% |
| 2026-03-05 | 48.90 | 51.88 | 48.04 | 50.90 | +5.21% | 84.95 | 6.94% |
| 2026-03-04 | 46.90 | 48.95 | 45.99 | 48.38 | +1.81% | 70.27 | 6.04% |
| 2026-03-03 | 50.07 | 50.96 | 47.30 | 47.52 | -4.19% | 79.47 | 6.65% |
| 2026-03-02 | 46.00 | 52.19 | 46.00 | 49.60 | +4.42% | 89.61 | 7.31% |
| 2026-02-27 | 42.24 | 47.60 | 42.24 | 47.50 | +7.15% | 84.48 | 7.66% |
| 2026-02-26 | 41.22 | 44.33 | 41.20 | 44.33 | +10.00% | 57.11 | 5.35% |
| 2026-02-25 | 42.23 | 42.76 | 39.15 | 40.30 | -4.57% | 61.23 | 6.22% |
| 2026-02-24 | 40.86 | 42.35 | 40.41 | 42.23 | +9.69% | 62.02 | 6.07% |