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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.81 | 10.05 | 9.65 | 9.81 | 0.00% | 0.90 | 1.65% |
| 2025-05-26 | 9.26 | 9.96 | 9.26 | 9.81 | +5.12% | 1.39 | 2.55% |
| 2025-05-23 | 9.48 | 9.70 | 9.30 | 9.33 | -1.47% | 0.71 | 1.35% |
| 2025-05-22 | 9.16 | 9.74 | 9.16 | 9.47 | +3.48% | 1.72 | 3.26% |
| 2025-05-21 | 8.76 | 9.28 | 8.71 | 9.15 | +4.55% | 1.03 | 2.05% |
| 2025-05-20 | 8.58 | 8.79 | 8.51 | 8.75 | +2.09% | 0.65 | 1.36% |
| 2025-05-19 | 8.74 | 8.79 | 8.40 | 8.57 | -2.16% | 0.73 | 1.54% |
| 2025-05-16 | 8.87 | 9.00 | 8.74 | 8.76 | -1.23% | 0.55 | 1.12% |
| 2025-05-15 | 8.63 | 8.90 | 8.52 | 8.87 | +2.77% | 0.61 | 1.26% |
| 2025-05-14 | 8.65 | 8.73 | 8.60 | 8.63 | -0.46% | 0.35 | 0.73% |
| 2025-05-13 | 8.66 | 8.77 | 8.56 | 8.67 | +0.35% | 0.46 | 0.97% |
| 2025-05-12 | 8.79 | 8.83 | 8.53 | 8.64 | -1.36% | 0.45 | 0.94% |
| 2025-05-09 | 8.86 | 8.94 | 8.74 | 8.76 | -1.01% | 0.52 | 1.06% |
| 2025-05-08 | 8.82 | 8.95 | 8.78 | 8.85 | -0.22% | 0.33 | 0.67% |
| 2025-05-07 | 8.66 | 9.00 | 8.66 | 8.87 | +1.71% | 0.53 | 1.08% |
| 2025-05-06 | 8.65 | 8.74 | 8.44 | 8.72 | +0.81% | 0.41 | 0.85% |