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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.10 | 9.19 | 8.93 | 9.11 | -0.22% | 0.97 | 1.53% |
| 2026-04-21 | 8.73 | 9.19 | 8.65 | 9.13 | +4.22% | 1.69 | 2.66% |
| 2026-04-20 | 9.05 | 9.05 | 8.60 | 8.76 | -0.79% | 1.34 | 2.17% |
| 2026-04-17 | 8.67 | 8.91 | 8.60 | 8.83 | +1.73% | 1.10 | 1.77% |
| 2026-04-16 | 8.49 | 8.71 | 8.44 | 8.68 | +2.72% | 0.80 | 1.32% |
| 2026-04-15 | 8.34 | 8.46 | 8.31 | 8.45 | +1.44% | 0.52 | 0.88% |
| 2026-04-14 | 8.34 | 8.36 | 8.25 | 8.33 | -0.12% | 0.31 | 0.53% |
| 2026-04-13 | 8.39 | 8.44 | 8.29 | 8.34 | -0.36% | 0.51 | 0.87% |
| 2026-04-10 | 8.39 | 8.44 | 8.35 | 8.37 | -0.36% | 0.56 | 0.95% |
| 2026-04-09 | 8.63 | 8.65 | 8.37 | 8.40 | -2.78% | 0.74 | 1.24% |
| 2026-04-08 | 8.46 | 8.65 | 8.46 | 8.64 | +1.65% | 0.53 | 0.87% |
| 2026-04-07 | 8.30 | 8.54 | 8.25 | 8.50 | +2.16% | 0.56 | 0.94% |
| 2026-04-03 | 8.43 | 8.53 | 8.31 | 8.32 | -1.07% | 0.62 | 1.05% |
| 2026-04-02 | 8.42 | 8.54 | 8.36 | 8.41 | -0.59% | 0.41 | 0.69% |
| 2026-04-01 | 8.41 | 8.49 | 8.35 | 8.46 | +1.20% | 0.48 | 0.81% |
| 2026-03-31 | 8.39 | 8.56 | 8.35 | 8.36 | -0.83% | 0.49 | 0.83% |
| 2026-03-30 | 8.50 | 8.55 | 8.25 | 8.43 | -0.82% | 0.55 | 0.93% |
| 2026-03-27 | 8.36 | 8.51 | 8.27 | 8.50 | +1.55% | 0.35 | 0.59% |
| 2026-03-26 | 8.39 | 8.52 | 8.33 | 8.37 | -0.71% | 0.37 | 0.63% |
| 2026-03-25 | 8.30 | 8.46 | 8.23 | 8.43 | +1.08% | 0.47 | 0.80% |