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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.58 | 9.78 | 9.50 | 9.73 | +2.75% | 0.69 | 1.00% |
| 2026-02-13 | 9.56 | 9.59 | 9.44 | 9.47 | -0.94% | 0.47 | 0.70% |
| 2026-02-12 | 9.73 | 9.73 | 9.56 | 9.56 | -1.04% | 0.43 | 0.63% |
| 2026-02-11 | 9.69 | 9.71 | 9.47 | 9.66 | -0.41% | 0.74 | 1.08% |
| 2026-02-10 | 9.81 | 10.06 | 9.65 | 9.70 | -1.02% | 1.31 | 1.87% |
| 2026-02-09 | 9.79 | 9.88 | 9.76 | 9.80 | +0.82% | 0.46 | 0.66% |
| 2026-02-06 | 9.64 | 9.80 | 9.57 | 9.72 | +0.21% | 0.44 | 0.63% |
| 2026-02-05 | 9.76 | 9.84 | 9.68 | 9.70 | -0.92% | 0.43 | 0.62% |
| 2026-02-04 | 9.71 | 9.81 | 9.66 | 9.79 | +0.62% | 0.52 | 0.75% |
| 2026-02-03 | 9.80 | 9.88 | 9.63 | 9.73 | -0.10% | 0.63 | 0.91% |
| 2026-02-02 | 10.12 | 10.12 | 9.73 | 9.74 | -4.23% | 1.19 | 1.68% |
| 2026-01-30 | 10.04 | 10.20 | 9.90 | 10.17 | +1.29% | 1.07 | 1.48% |
| 2026-01-29 | 10.06 | 10.18 | 9.93 | 10.04 | 0.00% | 1.10 | 1.52% |
| 2026-01-28 | 10.20 | 10.23 | 10.03 | 10.04 | -1.28% | 0.91 | 1.26% |
| 2026-01-27 | 10.34 | 10.35 | 10.04 | 10.17 | -1.83% | 0.86 | 1.19% |
| 2026-01-26 | 10.50 | 10.54 | 10.23 | 10.36 | -1.33% | 1.49 | 2.01% |
| 2026-01-23 | 10.48 | 10.69 | 10.35 | 10.50 | -0.10% | 1.50 | 1.99% |
| 2026-01-22 | 10.52 | 10.66 | 10.40 | 10.51 | +1.74% | 1.83 | 2.44% |
| 2026-01-21 | 10.76 | 10.81 | 10.29 | 10.33 | -0.39% | 2.17 | 2.90% |
| 2026-01-20 | 10.54 | 10.54 | 10.15 | 10.37 | -1.71% | 1.41 | 1.92% |