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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.95 | 10.05 | 9.69 | 9.78 | -1.11% | 0.72 | 1.03% |
| 2025-10-22 | 10.39 | 10.50 | 9.82 | 9.89 | -1.88% | 1.35 | 1.89% |
| 2025-10-21 | 9.58 | 10.10 | 9.58 | 10.08 | +5.11% | 1.52 | 2.14% |
| 2025-10-20 | 9.70 | 9.77 | 9.52 | 9.59 | -0.62% | 0.45 | 0.66% |
| 2025-10-17 | 9.80 | 9.94 | 9.64 | 9.65 | -1.53% | 0.55 | 0.79% |
| 2025-10-16 | 9.74 | 10.03 | 9.62 | 9.80 | +1.03% | 0.92 | 1.31% |
| 2025-10-15 | 9.66 | 9.74 | 9.54 | 9.70 | +0.10% | 0.59 | 0.85% |
| 2025-10-14 | 9.79 | 9.95 | 9.64 | 9.69 | -1.02% | 0.53 | 0.76% |
| 2025-10-13 | 9.42 | 9.83 | 9.38 | 9.79 | 0.00% | 0.73 | 1.06% |
| 2025-10-10 | 9.38 | 10.15 | 9.38 | 9.79 | +4.13% | 1.31 | 1.85% |
| 2025-10-09 | 9.73 | 9.73 | 9.40 | 9.40 | -3.38% | 0.83 | 1.22% |
| 2025-09-30 | 9.62 | 9.81 | 9.57 | 9.73 | +1.14% | 0.53 | 0.76% |
| 2025-09-29 | 9.66 | 9.78 | 9.51 | 9.62 | -0.72% | 0.59 | 0.85% |
| 2025-09-26 | 9.84 | 9.94 | 9.69 | 9.69 | -1.32% | 0.58 | 0.82% |
| 2025-09-25 | 9.74 | 9.86 | 9.58 | 9.82 | +0.82% | 0.79 | 1.13% |
| 2025-09-24 | 9.46 | 9.80 | 9.46 | 9.74 | +1.56% | 0.84 | 1.21% |
| 2025-09-23 | 9.56 | 9.64 | 9.29 | 9.59 | +0.21% | 0.79 | 1.17% |
| 2025-09-22 | 9.66 | 9.86 | 9.55 | 9.57 | -1.44% | 0.81 | 1.16% |
| 2025-09-19 | 9.67 | 9.79 | 9.48 | 9.71 | -0.20% | 1.06 | 1.53% |
| 2025-09-18 | 9.76 | 10.00 | 9.71 | 9.73 | -0.31% | 0.85 | 1.20% |