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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.88 | 21.90 | 19.88 | 21.67 | +8.84% | 37.26 | 7.13% |
| 2025-12-16 | 20.32 | 20.38 | 19.71 | 19.91 | -2.50% | 9.51 | 1.95% |
| 2025-12-15 | 20.74 | 20.80 | 20.40 | 20.42 | -2.39% | 9.63 | 1.91% |
| 2025-12-12 | 20.63 | 21.10 | 20.42 | 20.92 | +1.60% | 13.54 | 2.66% |
| 2025-12-11 | 20.79 | 21.09 | 20.47 | 20.59 | -0.77% | 13.76 | 2.70% |
| 2025-12-10 | 20.35 | 20.80 | 20.28 | 20.75 | +1.72% | 12.64 | 2.51% |
| 2025-12-09 | 20.48 | 20.64 | 20.30 | 20.40 | +0.10% | 9.01 | 1.80% |
| 2025-12-08 | 20.05 | 20.64 | 20.05 | 20.38 | +1.80% | 10.71 | 2.15% |
| 2025-12-05 | 19.82 | 20.05 | 19.70 | 20.02 | +1.01% | 7.35 | 1.51% |
| 2025-12-04 | 19.63 | 19.92 | 19.50 | 19.82 | +0.61% | 4.80 | 0.99% |
| 2025-12-03 | 19.91 | 20.03 | 19.68 | 19.70 | -0.71% | 5.63 | 1.16% |
| 2025-12-02 | 20.00 | 20.01 | 19.76 | 19.84 | -1.15% | 6.54 | 1.35% |
| 2025-12-01 | 19.83 | 20.25 | 19.83 | 20.07 | +1.47% | 9.57 | 1.95% |
| 2025-11-28 | 19.80 | 19.87 | 19.56 | 19.78 | -0.50% | 5.89 | 1.22% |
| 2025-11-27 | 19.90 | 20.13 | 19.67 | 19.88 | -0.50% | 9.72 | 2.00% |
| 2025-11-26 | 19.53 | 20.17 | 19.49 | 19.98 | +1.83% | 11.39 | 2.34% |
| 2025-11-25 | 19.20 | 19.91 | 19.20 | 19.62 | +2.83% | 10.02 | 2.09% |
| 2025-11-24 | 19.09 | 19.26 | 18.91 | 19.08 | +0.53% | 6.41 | 1.37% |
| 2025-11-21 | 19.31 | 19.44 | 18.94 | 18.98 | -3.36% | 10.78 | 2.31% |
| 2025-11-20 | 20.21 | 20.28 | 19.56 | 19.64 | -1.80% | 8.77 | 1.81% |