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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.23 | 15.25 | 14.69 | 14.75 | -3.20% | 0.76 | 1.25% |
| 2025-07-22 | 15.27 | 15.72 | 15.18 | 15.24 | +0.53% | 0.81 | 1.29% |
| 2025-07-21 | 14.88 | 15.21 | 14.83 | 15.16 | +2.28% | 0.65 | 1.06% |
| 2025-07-18 | 14.99 | 15.03 | 14.74 | 14.82 | -1.13% | 0.52 | 0.87% |
| 2025-07-17 | 14.88 | 15.07 | 14.83 | 14.99 | +0.60% | 0.49 | 0.80% |
| 2025-07-16 | 14.84 | 15.12 | 14.80 | 14.90 | +0.27% | 0.61 | 1.00% |
| 2025-07-15 | 14.93 | 15.06 | 14.72 | 14.86 | -1.06% | 0.54 | 0.88% |
| 2025-07-14 | 15.03 | 15.43 | 14.80 | 15.02 | -0.40% | 0.97 | 1.58% |
| 2025-07-11 | 15.20 | 15.28 | 14.82 | 15.08 | -0.79% | 0.57 | 0.93% |
| 2025-07-10 | 15.33 | 15.42 | 15.07 | 15.20 | -1.29% | 0.62 | 0.99% |
| 2025-07-09 | 15.53 | 15.66 | 15.16 | 15.40 | -0.51% | 0.69 | 1.10% |
| 2025-07-08 | 15.58 | 15.72 | 15.43 | 15.48 | -0.38% | 0.77 | 1.22% |
| 2025-07-07 | 15.47 | 15.80 | 15.37 | 15.54 | -0.64% | 0.57 | 0.90% |
| 2025-07-04 | 15.91 | 16.23 | 15.61 | 15.64 | -2.42% | 1.02 | 1.58% |
| 2025-07-03 | 14.89 | 16.11 | 14.89 | 16.02 | +7.19% | 1.85 | 2.89% |
| 2025-07-02 | 15.14 | 15.21 | 14.84 | 14.95 | -1.77% | 0.53 | 0.86% |
| 2025-07-01 | 15.33 | 15.34 | 15.11 | 15.22 | -0.71% | 0.46 | 0.74% |
| 2025-06-30 | 15.14 | 15.40 | 15.06 | 15.33 | +1.38% | 0.72 | 1.16% |
| 2025-06-27 | 14.75 | 15.16 | 14.75 | 15.12 | +1.74% | 0.60 | 0.99% |
| 2025-06-26 | 15.08 | 15.08 | 14.78 | 14.86 | -1.45% | 0.49 | 0.80% |