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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 40.97 | 41.20 | 38.38 | 38.50 | -8.00% | 56.13 | 5.87% |
| 2026-02-12 | 41.10 | 42.05 | 40.40 | 41.85 | +1.82% | 50.05 | 4.94% |
| 2026-02-11 | 39.70 | 43.55 | 39.70 | 41.10 | -0.99% | 67.47 | 6.62% |
| 2026-02-10 | 39.00 | 41.88 | 38.76 | 41.51 | +7.29% | 74.14 | 7.45% |
| 2026-02-09 | 38.07 | 39.15 | 35.63 | 38.69 | +5.42% | 77.18 | 8.42% |
| 2026-02-06 | 34.17 | 37.80 | 34.17 | 36.70 | +5.67% | 65.71 | 7.39% |
| 2026-02-05 | 35.81 | 36.24 | 34.20 | 34.73 | -7.01% | 49.71 | 5.82% |
| 2026-02-04 | 36.40 | 38.02 | 36.34 | 37.35 | +2.95% | 56.54 | 6.23% |
| 2026-02-03 | 35.50 | 37.80 | 35.16 | 36.28 | +4.10% | 62.51 | 7.06% |
| 2026-02-02 | 35.72 | 37.16 | 33.80 | 34.85 | -0.46% | 98.05 | 11.34% |
| 2026-01-30 | 32.00 | 35.01 | 32.00 | 35.01 | +9.99% | 59.17 | 7.21% |
| 2026-01-29 | 33.00 | 33.47 | 31.50 | 31.83 | -5.32% | 45.43 | 5.75% |
| 2026-01-28 | 33.99 | 35.00 | 33.14 | 33.62 | +5.52% | 66.66 | 8.05% |
| 2026-01-27 | 30.70 | 31.93 | 30.08 | 31.86 | +2.74% | 58.40 | 7.71% |
| 2026-01-26 | 29.00 | 31.25 | 29.00 | 31.01 | +9.15% | 75.13 | 9.96% |
| 2026-01-23 | 27.70 | 29.36 | 27.67 | 28.41 | +5.26% | 41.61 | 5.94% |
| 2026-01-22 | 27.72 | 28.20 | 26.58 | 26.99 | -3.50% | 34.68 | 5.22% |
| 2026-01-21 | 27.27 | 29.17 | 27.27 | 27.97 | +0.68% | 40.26 | 5.82% |
| 2026-01-20 | 27.40 | 28.20 | 27.08 | 27.78 | +2.58% | 46.66 | 6.88% |
| 2026-01-19 | 26.91 | 28.14 | 26.91 | 27.08 | +5.66% | 53.71 | 8.01% |