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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.12 | 20.37 | 19.94 | 20.00 | -0.05% | 6.64 | 1.35% |
| 2025-11-18 | 20.00 | 20.28 | 19.94 | 20.01 | -0.60% | 6.13 | 1.25% |
| 2025-11-17 | 20.30 | 20.44 | 19.85 | 20.13 | -0.84% | 8.74 | 1.78% |
| 2025-11-14 | 20.52 | 20.64 | 20.30 | 20.30 | -2.03% | 7.61 | 1.52% |
| 2025-11-13 | 20.60 | 20.90 | 20.50 | 20.72 | +0.73% | 7.36 | 1.45% |
| 2025-11-12 | 20.97 | 21.07 | 20.37 | 20.57 | -1.86% | 10.52 | 2.08% |
| 2025-11-11 | 21.46 | 21.69 | 20.90 | 20.96 | -1.87% | 11.90 | 2.30% |
| 2025-11-10 | 22.02 | 22.29 | 21.23 | 21.36 | -2.78% | 14.04 | 2.67% |
| 2025-11-07 | 21.98 | 22.17 | 21.70 | 21.97 | -1.17% | 10.61 | 1.97% |
| 2025-11-06 | 21.71 | 22.50 | 21.70 | 22.23 | +2.54% | 20.78 | 3.84% |
| 2025-11-05 | 20.77 | 22.08 | 20.66 | 21.68 | +2.65% | 16.55 | 3.18% |
| 2025-11-04 | 22.03 | 22.03 | 20.90 | 21.12 | -4.04% | 16.97 | 3.26% |
| 2025-11-03 | 22.15 | 22.23 | 21.48 | 22.01 | -1.57% | 15.57 | 2.91% |
| 2025-10-31 | 22.60 | 23.10 | 22.30 | 22.36 | -0.75% | 20.10 | 3.64% |
| 2025-10-30 | 22.48 | 23.08 | 22.19 | 22.53 | +0.22% | 27.11 | 4.90% |
| 2025-10-29 | 21.68 | 22.74 | 21.60 | 22.48 | +4.46% | 26.71 | 4.89% |
| 2025-10-28 | 22.01 | 22.08 | 21.30 | 21.52 | -1.69% | 18.81 | 3.56% |
| 2025-10-27 | 21.75 | 22.46 | 21.73 | 21.89 | +2.00% | 21.68 | 4.03% |
| 2025-10-24 | 21.30 | 21.50 | 21.15 | 21.46 | +2.00% | 14.91 | 2.85% |
| 2025-10-23 | 20.71 | 21.06 | 20.22 | 21.04 | +0.48% | 11.06 | 2.19% |