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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.09 | 20.21 | 19.53 | 20.14 | +0.30% | 19.19 | 3.93% |
| 2025-09-15 | 20.57 | 20.63 | 20.01 | 20.08 | -2.33% | 16.15 | 3.27% |
| 2025-09-12 | 20.85 | 21.14 | 20.50 | 20.56 | -1.86% | 21.42 | 4.23% |
| 2025-09-11 | 20.45 | 21.09 | 20.03 | 20.95 | +2.75% | 27.79 | 5.49% |
| 2025-09-10 | 20.01 | 20.86 | 19.80 | 20.39 | +2.98% | 26.45 | 5.31% |
| 2025-09-09 | 19.68 | 20.18 | 19.32 | 19.80 | +0.46% | 21.73 | 4.49% |
| 2025-09-08 | 20.11 | 20.12 | 19.39 | 19.71 | -1.94% | 20.30 | 4.22% |
| 2025-09-05 | 19.29 | 20.17 | 19.29 | 20.10 | +4.20% | 27.51 | 5.66% |
| 2025-09-04 | 21.58 | 21.68 | 18.82 | 19.29 | -7.70% | 41.72 | 8.60% |
| 2025-09-03 | 20.46 | 21.46 | 20.01 | 20.90 | +3.26% | 34.52 | 6.77% |
| 2025-09-02 | 20.91 | 22.01 | 19.99 | 20.24 | -2.27% | 37.75 | 7.40% |
| 2025-09-01 | 20.80 | 21.15 | 20.37 | 20.71 | +1.12% | 29.77 | 5.87% |
| 2025-08-29 | 20.78 | 20.97 | 20.20 | 20.48 | -0.15% | 35.43 | 7.06% |
| 2025-08-28 | 18.88 | 20.79 | 18.88 | 20.51 | +8.52% | 49.92 | 10.09% |
| 2025-08-27 | 19.47 | 19.78 | 18.89 | 18.90 | -2.38% | 25.14 | 5.30% |
| 2025-08-26 | 19.75 | 19.80 | 19.35 | 19.36 | -4.25% | 30.09 | 6.30% |
| 2025-08-25 | 19.28 | 20.33 | 19.22 | 20.22 | +7.96% | 32.34 | 6.67% |
| 2025-08-22 | 18.25 | 18.86 | 18.18 | 18.73 | +2.74% | 16.24 | 3.58% |
| 2025-08-21 | 18.50 | 18.56 | 18.11 | 18.23 | -1.35% | 11.90 | 2.66% |
| 2025-08-20 | 18.46 | 18.54 | 18.12 | 18.48 | -0.96% | 14.42 | 3.22% |