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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.82 | 9.84 | 9.69 | 9.78 | -0.71% | 0.69 | 0.98% |
| 2025-08-19 | 10.00 | 10.00 | 9.79 | 9.85 | -1.49% | 0.63 | 0.89% |
| 2025-08-18 | 9.87 | 10.13 | 9.85 | 10.00 | +0.80% | 1.01 | 1.42% |
| 2025-08-15 | 9.94 | 9.99 | 9.88 | 9.92 | -0.40% | 0.57 | 0.80% |
| 2025-08-14 | 10.07 | 10.10 | 9.92 | 9.96 | -1.09% | 0.63 | 0.88% |
| 2025-08-13 | 10.10 | 10.12 | 9.92 | 10.07 | 0.00% | 0.85 | 1.19% |
| 2025-08-12 | 10.26 | 10.35 | 10.07 | 10.07 | -1.46% | 0.66 | 0.91% |
| 2025-08-11 | 10.22 | 10.31 | 10.14 | 10.22 | 0.00% | 0.63 | 0.86% |
| 2025-08-08 | 9.97 | 10.30 | 9.94 | 10.22 | +2.19% | 0.71 | 0.97% |
| 2025-08-07 | 10.00 | 10.04 | 9.88 | 10.00 | +0.30% | 0.47 | 0.66% |
| 2025-08-06 | 9.97 | 10.03 | 9.85 | 9.97 | -0.10% | 0.68 | 0.96% |
| 2025-08-05 | 9.98 | 10.03 | 9.91 | 9.98 | +0.50% | 0.49 | 0.68% |
| 2025-08-04 | 9.84 | 10.08 | 9.67 | 9.93 | +1.32% | 0.78 | 1.43% |
| 2025-08-01 | 9.67 | 9.86 | 9.66 | 9.80 | +0.92% | 0.51 | 0.94% |
| 2025-07-31 | 9.78 | 9.83 | 9.67 | 9.71 | -1.22% | 0.57 | 1.05% |
| 2025-07-30 | 9.94 | 9.97 | 9.77 | 9.83 | -1.00% | 0.71 | 1.30% |
| 2025-07-29 | 9.93 | 10.04 | 9.87 | 9.93 | -0.30% | 0.65 | 1.18% |
| 2025-07-28 | 10.26 | 10.46 | 9.89 | 9.96 | -8.42% | 2.25 | 4.05% |
| 2025-07-25 | 11.13 | 11.27 | 10.80 | 10.88 | -2.41% | 2.94 | 4.78% |
| 2025-07-24 | 10.84 | 11.15 | 10.83 | 11.14 | +2.66% | 1.16 | 1.89% |