恒通股份 sh.603223
11.32
+5.79%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.99 | 11.77 | 10.98 | 11.32 | +5.79% | 4.98 | 6.16% |
| 2026-05-22 | 9.72 | 10.70 | 9.66 | 10.70 | +9.97% | 3.55 | 4.78% |
| 2026-05-21 | 9.88 | 10.05 | 9.71 | 9.73 | -1.62% | 1.04 | 1.48% |
| 2026-05-20 | 9.65 | 10.08 | 9.65 | 9.89 | +2.49% | 1.43 | 2.06% |
| 2026-05-19 | 9.60 | 9.78 | 9.53 | 9.65 | +0.21% | 0.89 | 1.30% |
| 2026-05-18 | 9.12 | 9.68 | 9.08 | 9.63 | +5.13% | 1.64 | 2.46% |
| 2026-05-15 | 9.10 | 9.18 | 8.94 | 9.16 | +0.66% | 0.60 | 0.94% |
| 2026-05-14 | 9.09 | 9.26 | 8.89 | 9.10 | +0.44% | 0.73 | 1.14% |
| 2026-05-13 | 9.12 | 9.19 | 9.03 | 9.06 | -1.31% | 0.64 | 0.99% |
| 2026-05-12 | 9.33 | 9.38 | 9.11 | 9.18 | -1.40% | 0.61 | 0.94% |
| 2026-05-11 | 9.56 | 9.56 | 9.26 | 9.31 | -2.62% | 1.03 | 1.56% |
| 2026-05-08 | 9.06 | 9.74 | 9.02 | 9.56 | +5.64% | 2.04 | 3.04% |
| 2026-05-07 | 9.18 | 9.25 | 9.01 | 9.05 | -1.95% | 0.69 | 1.08% |
| 2026-05-06 | 9.12 | 9.35 | 9.03 | 9.23 | +2.21% | 1.16 | 1.78% |
| 2026-04-30 | 9.11 | 9.12 | 8.99 | 9.03 | -0.66% | 0.46 | 0.73% |
| 2026-04-29 | 8.91 | 9.11 | 8.87 | 9.09 | +1.34% | 0.59 | 0.92% |
| 2026-04-28 | 9.00 | 9.08 | 8.90 | 8.97 | -0.44% | 0.70 | 1.11% |
| 2026-04-27 | 9.00 | 9.03 | 8.86 | 9.01 | +0.33% | 0.57 | 0.91% |
| 2026-04-24 | 9.25 | 9.27 | 8.93 | 8.98 | -3.23% | 0.90 | 1.41% |
| 2026-04-23 | 9.10 | 9.50 | 9.04 | 9.28 | +1.87% | 1.52 | 2.31% |