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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.46 | 9.93 | 9.46 | 9.85 | +2.91% | 1.09 | 2.00% |
| 2025-06-24 | 9.49 | 9.62 | 9.36 | 9.57 | +0.10% | 0.83 | 1.57% |
| 2025-06-23 | 9.56 | 9.61 | 9.39 | 9.56 | +0.95% | 0.50 | 0.94% |
| 2025-06-20 | 9.32 | 9.58 | 9.32 | 9.47 | +0.74% | 0.59 | 1.12% |
| 2025-06-19 | 9.58 | 9.72 | 9.33 | 9.40 | -2.48% | 0.85 | 1.62% |
| 2025-06-18 | 9.50 | 9.69 | 9.31 | 9.64 | +1.47% | 1.16 | 2.20% |
| 2025-06-17 | 9.24 | 9.57 | 9.17 | 9.50 | +1.92% | 0.93 | 1.78% |
| 2025-06-16 | 9.49 | 9.60 | 9.26 | 9.32 | -2.40% | 0.87 | 1.67% |
| 2025-06-13 | 9.84 | 9.91 | 9.49 | 9.55 | -2.94% | 1.21 | 2.26% |
| 2025-06-12 | 9.96 | 10.21 | 9.79 | 9.84 | -3.70% | 1.49 | 2.71% |
| 2025-06-11 | 11.35 | 11.45 | 10.13 | 10.22 | -8.96% | 3.97 | 6.62% |
| 2025-06-10 | 11.25 | 11.43 | 11.13 | 11.22 | -0.09% | 1.30 | 2.08% |
| 2025-06-09 | 10.97 | 11.26 | 10.72 | 11.23 | +2.83% | 1.44 | 2.35% |
| 2025-06-06 | 10.95 | 10.99 | 10.69 | 10.92 | +1.39% | 1.14 | 1.88% |
| 2025-06-05 | 10.78 | 10.99 | 10.64 | 10.78 | +0.09% | 0.97 | 1.62% |
| 2025-06-04 | 10.69 | 10.95 | 10.55 | 10.77 | +0.84% | 0.93 | 1.56% |
| 2025-06-03 | 10.24 | 10.75 | 10.24 | 10.68 | +4.18% | 1.30 | 2.21% |
| 2025-05-30 | 10.74 | 10.85 | 10.03 | 10.25 | -2.92% | 1.88 | 3.24% |
| 2025-05-29 | 10.44 | 10.61 | 10.36 | 10.56 | +0.66% | 1.46 | 2.51% |
| 2025-05-28 | 9.87 | 10.51 | 9.80 | 10.49 | +6.90% | 1.61 | 2.83% |