咸亨国际 sh.605056
25.40
+2.54%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.02 | 15.08 | 14.87 | 15.08 | +0.46% | 0.39 | 0.64% |
| 2025-08-19 | 14.93 | 15.07 | 14.68 | 15.01 | +0.60% | 0.50 | 0.83% |
| 2025-08-18 | 14.88 | 15.08 | 14.84 | 14.92 | +1.01% | 0.54 | 0.88% |
| 2025-08-15 | 14.61 | 14.89 | 14.61 | 14.77 | +0.88% | 0.36 | 0.60% |
| 2025-08-14 | 15.05 | 15.12 | 14.63 | 14.64 | -2.65% | 0.51 | 0.85% |
| 2025-08-13 | 15.08 | 15.21 | 14.95 | 15.04 | +0.27% | 0.48 | 0.77% |
| 2025-08-12 | 15.09 | 15.21 | 14.93 | 15.00 | -0.92% | 0.32 | 0.52% |
| 2025-08-11 | 15.06 | 15.16 | 14.94 | 15.14 | +1.33% | 0.54 | 0.87% |
| 2025-08-08 | 14.83 | 14.95 | 14.44 | 14.94 | -0.27% | 0.64 | 1.07% |
| 2025-08-07 | 15.21 | 15.22 | 14.94 | 14.98 | -1.18% | 0.48 | 0.78% |
| 2025-08-06 | 15.05 | 15.17 | 15.01 | 15.16 | +0.86% | 0.40 | 0.65% |
| 2025-08-05 | 15.06 | 15.06 | 14.86 | 15.03 | +0.47% | 0.35 | 0.57% |
| 2025-08-04 | 14.54 | 15.02 | 14.52 | 14.96 | +1.90% | 0.51 | 0.84% |
| 2025-08-01 | 14.60 | 14.75 | 14.57 | 14.68 | +0.61% | 0.26 | 0.44% |
| 2025-07-31 | 14.87 | 14.89 | 14.56 | 14.59 | -1.61% | 0.38 | 0.64% |
| 2025-07-30 | 15.02 | 15.03 | 14.72 | 14.83 | -1.26% | 0.45 | 0.75% |
| 2025-07-29 | 14.94 | 15.22 | 14.78 | 15.02 | +0.73% | 0.70 | 1.13% |
| 2025-07-28 | 14.73 | 15.01 | 14.69 | 14.91 | +1.15% | 0.54 | 0.89% |
| 2025-07-25 | 14.83 | 14.84 | 14.64 | 14.74 | -0.34% | 0.34 | 0.56% |
| 2025-07-24 | 14.78 | 15.09 | 14.71 | 14.79 | +0.27% | 0.57 | 0.93% |