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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.64 | 10.75 | 10.52 | 10.70 | -0.28% | 0.56 | 0.74% |
| 2025-11-19 | 10.75 | 10.92 | 10.60 | 10.73 | -1.11% | 0.60 | 0.78% |
| 2025-11-18 | 10.80 | 10.95 | 10.73 | 10.85 | +0.56% | 1.04 | 1.35% |
| 2025-11-17 | 10.45 | 10.84 | 10.32 | 10.79 | +3.25% | 1.55 | 2.04% |
| 2025-11-14 | 10.36 | 10.66 | 10.33 | 10.45 | +0.29% | 0.73 | 0.98% |
| 2025-11-13 | 10.29 | 10.45 | 10.20 | 10.42 | +1.17% | 0.51 | 0.69% |
| 2025-11-12 | 10.41 | 10.52 | 10.27 | 10.30 | -0.96% | 0.66 | 0.89% |
| 2025-11-11 | 10.71 | 10.84 | 10.33 | 10.40 | -3.08% | 1.57 | 2.08% |
| 2025-11-10 | 10.15 | 10.78 | 10.15 | 10.73 | +5.71% | 2.00 | 2.64% |
| 2025-11-07 | 10.08 | 10.25 | 10.03 | 10.15 | +0.40% | 0.64 | 0.88% |
| 2025-11-06 | 9.96 | 10.12 | 9.96 | 10.11 | +1.00% | 0.68 | 0.95% |
| 2025-11-05 | 9.95 | 10.10 | 9.85 | 10.01 | +0.40% | 0.67 | 0.94% |
| 2025-11-04 | 9.81 | 10.08 | 9.73 | 9.97 | +1.22% | 0.95 | 1.35% |
| 2025-11-03 | 9.92 | 10.01 | 9.79 | 9.85 | -0.61% | 0.67 | 0.95% |
| 2025-10-31 | 9.57 | 9.93 | 9.56 | 9.91 | +3.77% | 0.99 | 1.41% |
| 2025-10-30 | 9.67 | 9.69 | 9.53 | 9.55 | -1.34% | 0.49 | 0.71% |
| 2025-10-29 | 9.76 | 9.78 | 9.62 | 9.68 | -1.22% | 0.49 | 0.71% |
| 2025-10-28 | 9.79 | 9.89 | 9.73 | 9.80 | -0.20% | 0.51 | 0.73% |
| 2025-10-27 | 9.73 | 9.96 | 9.73 | 9.82 | +0.41% | 0.67 | 0.95% |
| 2025-10-24 | 9.75 | 9.85 | 9.72 | 9.78 | 0.00% | 0.62 | 0.89% |