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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.95 | 11.05 | 10.79 | 10.86 | -0.82% | 0.89 | 1.48% |
| 2025-07-22 | 10.62 | 11.05 | 10.62 | 10.94 | +2.61% | 1.15 | 1.91% |
| 2025-07-21 | 10.56 | 10.76 | 10.12 | 10.67 | -0.46% | 1.07 | 1.84% |
| 2025-07-18 | 10.86 | 10.90 | 10.71 | 10.72 | -1.19% | 0.59 | 0.99% |
| 2025-07-17 | 11.00 | 11.00 | 10.74 | 10.85 | -0.55% | 0.56 | 0.92% |
| 2025-07-16 | 10.75 | 10.95 | 10.75 | 10.91 | +1.30% | 0.74 | 1.23% |
| 2025-07-15 | 11.07 | 11.07 | 10.61 | 10.77 | -3.31% | 1.05 | 1.76% |
| 2025-07-14 | 11.14 | 11.25 | 11.00 | 11.13 | +0.45% | 0.56 | 0.91% |
| 2025-07-11 | 10.92 | 11.09 | 10.85 | 11.08 | +1.46% | 0.54 | 0.89% |
| 2025-07-10 | 10.90 | 11.11 | 10.72 | 10.92 | +1.01% | 0.72 | 1.18% |
| 2025-07-09 | 10.81 | 10.95 | 10.76 | 10.82 | -0.28% | 0.45 | 0.74% |
| 2025-07-08 | 10.63 | 10.91 | 10.63 | 10.85 | +1.21% | 0.82 | 1.36% |
| 2025-07-07 | 10.77 | 10.78 | 10.56 | 10.72 | -0.28% | 0.48 | 0.82% |
| 2025-07-04 | 10.75 | 10.92 | 10.66 | 10.75 | +0.09% | 0.62 | 1.03% |
| 2025-07-03 | 10.57 | 10.80 | 10.43 | 10.74 | +0.94% | 0.65 | 1.10% |
| 2025-07-02 | 10.75 | 10.83 | 10.48 | 10.64 | +0.75% | 0.69 | 1.18% |
| 2025-07-01 | 10.58 | 10.71 | 10.51 | 10.56 | -0.09% | 0.49 | 0.83% |
| 2025-06-30 | 10.38 | 10.76 | 10.38 | 10.57 | +1.82% | 1.09 | 1.86% |
| 2025-06-27 | 9.90 | 10.46 | 9.90 | 10.38 | +4.20% | 1.12 | 1.97% |
| 2025-06-26 | 9.79 | 10.00 | 9.57 | 9.96 | +1.11% | 1.16 | 2.13% |