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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.30 | 21.36 | 20.62 | 20.94 | -0.24% | 11.29 | 2.20% |
| 2025-10-21 | 20.77 | 21.14 | 20.70 | 20.99 | +1.89% | 13.37 | 2.61% |
| 2025-10-20 | 20.76 | 21.17 | 20.51 | 20.60 | +0.98% | 10.43 | 2.05% |
| 2025-10-17 | 21.79 | 21.87 | 20.32 | 20.40 | -4.58% | 14.76 | 2.90% |
| 2025-10-16 | 21.88 | 21.88 | 21.30 | 21.38 | -1.70% | 10.46 | 1.99% |
| 2025-10-15 | 20.97 | 21.79 | 20.84 | 21.75 | +4.42% | 17.58 | 3.36% |
| 2025-10-14 | 22.26 | 22.54 | 20.76 | 20.83 | -5.96% | 24.83 | 4.72% |
| 2025-10-13 | 21.10 | 22.29 | 21.10 | 22.15 | -1.82% | 19.76 | 3.71% |
| 2025-10-10 | 23.81 | 23.81 | 22.46 | 22.56 | -6.43% | 29.89 | 5.31% |
| 2025-10-09 | 22.99 | 24.48 | 22.98 | 24.11 | +4.96% | 34.99 | 6.02% |
| 2025-09-30 | 23.20 | 23.69 | 22.79 | 22.97 | -0.69% | 27.06 | 4.78% |
| 2025-09-29 | 22.70 | 23.50 | 22.66 | 23.13 | +1.54% | 26.34 | 4.66% |
| 2025-09-26 | 22.73 | 23.56 | 22.63 | 22.78 | -0.65% | 31.56 | 5.60% |
| 2025-09-25 | 22.62 | 23.00 | 22.10 | 22.93 | +1.42% | 31.96 | 5.77% |
| 2025-09-24 | 21.88 | 22.84 | 21.58 | 22.61 | +2.59% | 31.49 | 5.80% |
| 2025-09-23 | 23.10 | 23.30 | 21.56 | 22.04 | -3.63% | 35.79 | 6.61% |
| 2025-09-22 | 22.68 | 23.06 | 21.97 | 22.87 | -0.13% | 38.69 | 6.97% |
| 2025-09-19 | 23.20 | 23.85 | 22.69 | 22.90 | +3.06% | 68.97 | 12.12% |
| 2025-09-18 | 20.34 | 22.22 | 20.33 | 22.22 | +10.00% | 41.51 | 7.74% |
| 2025-09-17 | 20.08 | 20.28 | 19.80 | 20.20 | +0.30% | 13.40 | 2.73% |