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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.84 | 10.01 | 9.76 | 9.76 | -0.81% | 0.77 | 1.08% |
| 2025-09-16 | 9.41 | 9.87 | 9.39 | 9.84 | +3.89% | 1.33 | 1.91% |
| 2025-09-15 | 9.37 | 9.47 | 9.18 | 9.47 | +1.06% | 0.82 | 1.23% |
| 2025-09-12 | 9.50 | 9.54 | 9.36 | 9.37 | -1.36% | 0.43 | 0.63% |
| 2025-09-11 | 9.34 | 9.66 | 9.30 | 9.50 | +1.49% | 0.72 | 1.06% |
| 2025-09-10 | 9.55 | 9.55 | 9.27 | 9.36 | -2.69% | 0.62 | 0.92% |
| 2025-09-09 | 9.37 | 9.71 | 9.26 | 9.62 | +3.10% | 1.10 | 1.61% |
| 2025-09-08 | 9.14 | 9.33 | 9.08 | 9.33 | +2.40% | 0.79 | 1.20% |
| 2025-09-05 | 9.24 | 9.24 | 9.11 | 9.11 | -1.08% | 0.59 | 0.90% |
| 2025-09-04 | 9.24 | 9.34 | 9.11 | 9.21 | -0.11% | 0.50 | 0.76% |
| 2025-09-03 | 9.38 | 9.47 | 9.22 | 9.22 | -2.11% | 0.32 | 0.49% |
| 2025-09-02 | 9.36 | 9.47 | 9.33 | 9.42 | +0.11% | 0.40 | 0.60% |
| 2025-09-01 | 9.53 | 9.56 | 9.37 | 9.41 | -1.15% | 0.50 | 0.74% |
| 2025-08-29 | 9.67 | 9.70 | 9.48 | 9.52 | -1.85% | 0.57 | 0.82% |
| 2025-08-28 | 9.78 | 9.84 | 9.37 | 9.70 | -0.92% | 0.98 | 1.43% |
| 2025-08-27 | 10.09 | 10.11 | 9.78 | 9.79 | -2.96% | 0.83 | 1.16% |
| 2025-08-26 | 10.02 | 10.12 | 9.84 | 10.09 | -0.10% | 0.87 | 1.22% |
| 2025-08-25 | 9.78 | 10.23 | 9.73 | 10.10 | +3.26% | 1.45 | 2.04% |
| 2025-08-22 | 9.79 | 9.86 | 9.72 | 9.78 | -0.30% | 0.48 | 0.69% |
| 2025-08-21 | 9.79 | 9.90 | 9.68 | 9.81 | +0.31% | 0.64 | 0.91% |