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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.29 | 26.00 | 25.17 | 25.63 | +2.89% | 36.87 | 5.89% |
| 2026-01-15 | 24.80 | 25.10 | 24.40 | 24.91 | -0.16% | 17.92 | 2.96% |
| 2026-01-14 | 24.04 | 25.33 | 24.04 | 24.95 | +3.74% | 35.81 | 5.92% |
| 2026-01-13 | 25.11 | 25.11 | 23.78 | 24.05 | -3.95% | 34.89 | 5.87% |
| 2026-01-12 | 24.59 | 25.10 | 24.28 | 25.04 | +1.83% | 28.49 | 4.71% |
| 2026-01-09 | 24.48 | 24.91 | 24.15 | 24.59 | +0.04% | 19.61 | 3.26% |
| 2026-01-08 | 24.93 | 24.99 | 24.35 | 24.58 | -1.36% | 20.48 | 3.40% |
| 2026-01-07 | 24.63 | 25.38 | 24.53 | 24.92 | +1.34% | 28.17 | 4.61% |
| 2026-01-06 | 24.80 | 24.80 | 24.20 | 24.59 | -0.85% | 25.09 | 4.20% |
| 2026-01-05 | 24.96 | 24.96 | 24.51 | 24.80 | +0.28% | 21.19 | 3.50% |
| 2025-12-31 | 24.55 | 25.39 | 24.31 | 24.73 | +1.10% | 25.28 | 4.16% |
| 2025-12-30 | 24.81 | 25.00 | 24.38 | 24.46 | -1.96% | 20.37 | 3.38% |
| 2025-12-29 | 25.45 | 25.75 | 24.70 | 24.95 | -1.96% | 26.77 | 4.35% |
| 2025-12-26 | 25.40 | 25.92 | 25.01 | 25.45 | -0.20% | 29.88 | 4.80% |
| 2025-12-25 | 26.73 | 26.91 | 25.43 | 25.50 | -5.31% | 42.45 | 6.73% |
| 2025-12-24 | 26.19 | 27.08 | 26.19 | 26.93 | +2.75% | 39.77 | 6.08% |
| 2025-12-23 | 25.92 | 26.68 | 25.56 | 26.21 | +0.27% | 59.78 | 9.32% |
| 2025-12-22 | 24.40 | 26.14 | 24.25 | 26.14 | +10.02% | 47.74 | 7.55% |
| 2025-12-19 | 22.58 | 24.29 | 22.50 | 23.76 | +5.13% | 47.29 | 8.19% |
| 2025-12-18 | 21.80 | 22.95 | 21.77 | 22.60 | +4.29% | 49.50 | 8.96% |