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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.30 | 10.56 | 10.30 | 10.55 | +2.43% | 1.40 | 1.88% |
| 2026-01-16 | 10.17 | 10.48 | 10.08 | 10.30 | +1.38% | 1.47 | 2.00% |
| 2026-01-15 | 10.10 | 10.39 | 9.98 | 10.16 | +1.80% | 1.84 | 2.52% |
| 2026-01-14 | 9.54 | 10.10 | 9.51 | 9.98 | +4.72% | 2.41 | 3.43% |
| 2026-01-13 | 9.49 | 9.72 | 9.44 | 9.53 | +0.53% | 0.98 | 1.44% |
| 2026-01-12 | 9.42 | 9.56 | 9.38 | 9.48 | +0.64% | 1.21 | 1.80% |
| 2026-01-09 | 9.29 | 9.42 | 9.26 | 9.42 | +1.73% | 0.76 | 1.13% |
| 2026-01-08 | 9.28 | 9.32 | 9.20 | 9.26 | -0.43% | 0.75 | 1.13% |
| 2026-01-07 | 9.39 | 9.41 | 9.28 | 9.30 | -0.96% | 0.69 | 1.03% |
| 2026-01-06 | 9.40 | 9.41 | 9.30 | 9.39 | +0.11% | 0.50 | 0.75% |
| 2026-01-05 | 9.29 | 9.43 | 9.25 | 9.38 | +0.86% | 0.73 | 1.10% |
| 2025-12-31 | 9.39 | 9.40 | 9.25 | 9.30 | -0.64% | 0.47 | 0.71% |
| 2025-12-30 | 9.32 | 9.43 | 9.25 | 9.36 | +0.32% | 0.54 | 0.80% |
| 2025-12-29 | 9.56 | 9.74 | 9.30 | 9.33 | -2.51% | 1.10 | 1.63% |
| 2025-12-26 | 9.73 | 9.73 | 9.52 | 9.57 | -1.14% | 0.65 | 0.95% |
| 2025-12-25 | 9.55 | 9.76 | 9.55 | 9.68 | +0.83% | 0.96 | 1.39% |
| 2025-12-24 | 9.49 | 9.62 | 9.48 | 9.60 | +1.27% | 0.47 | 0.68% |
| 2025-12-23 | 9.60 | 9.78 | 9.43 | 9.48 | -1.66% | 0.76 | 1.11% |
| 2025-12-22 | 9.49 | 9.73 | 9.46 | 9.64 | +1.58% | 1.02 | 1.48% |
| 2025-12-19 | 9.34 | 9.55 | 9.29 | 9.49 | +2.04% | 1.05 | 1.56% |