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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.37 | 8.39 | 8.13 | 8.34 | +1.09% | 0.53 | 0.91% |
| 2026-03-23 | 8.32 | 8.59 | 8.23 | 8.25 | -4.73% | 0.64 | 1.08% |
| 2026-03-20 | 8.81 | 8.83 | 8.66 | 8.66 | -2.15% | 0.41 | 0.66% |
| 2026-03-19 | 8.88 | 9.04 | 8.83 | 8.85 | -0.23% | 0.46 | 0.73% |
| 2026-03-18 | 8.90 | 8.92 | 8.70 | 8.87 | -0.34% | 0.58 | 0.93% |
| 2026-03-17 | 9.09 | 9.09 | 8.89 | 8.90 | -2.20% | 0.68 | 1.07% |
| 2026-03-16 | 9.29 | 9.30 | 9.04 | 9.10 | -1.73% | 0.86 | 1.32% |
| 2026-03-13 | 9.26 | 9.32 | 9.23 | 9.26 | 0.00% | 0.55 | 0.84% |
| 2026-03-12 | 9.25 | 9.35 | 9.20 | 9.26 | +0.43% | 0.76 | 1.15% |
| 2026-03-11 | 9.33 | 9.36 | 9.21 | 9.22 | -1.50% | 1.07 | 1.61% |
| 2026-03-10 | 9.30 | 9.45 | 9.27 | 9.36 | -1.68% | 1.24 | 1.86% |
| 2026-03-09 | 10.09 | 10.16 | 9.52 | 9.52 | -1.65% | 1.85 | 2.66% |
| 2026-03-06 | 9.74 | 9.78 | 9.52 | 9.68 | -1.12% | 1.15 | 1.67% |
| 2026-03-05 | 9.78 | 9.90 | 9.51 | 9.79 | -0.71% | 2.02 | 2.92% |
| 2026-03-04 | 10.31 | 10.39 | 9.64 | 9.86 | -7.94% | 2.49 | 3.52% |
| 2026-03-03 | 10.29 | 10.99 | 10.03 | 10.71 | +4.08% | 5.09 | 6.74% |
| 2026-03-02 | 9.97 | 10.30 | 9.70 | 10.29 | +7.52% | 3.12 | 4.38% |
| 2026-02-27 | 9.55 | 9.68 | 9.52 | 9.57 | -0.52% | 0.60 | 0.87% |
| 2026-02-26 | 9.53 | 9.65 | 9.50 | 9.62 | +0.52% | 0.64 | 0.94% |
| 2026-02-25 | 9.66 | 9.71 | 9.47 | 9.57 | -1.64% | 1.00 | 1.47% |