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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.88 | 15.18 | 14.81 | 15.08 | +1.34% | 0.71 | 1.16% |
| 2025-06-24 | 14.57 | 15.06 | 14.57 | 14.88 | +2.33% | 0.61 | 1.01% |
| 2025-06-23 | 14.43 | 14.58 | 14.27 | 14.54 | +0.34% | 0.39 | 0.66% |
| 2025-06-20 | 14.59 | 14.78 | 14.41 | 14.49 | -0.82% | 0.55 | 0.92% |
| 2025-06-19 | 14.83 | 15.01 | 14.52 | 14.61 | -2.72% | 0.77 | 1.28% |
| 2025-06-18 | 15.40 | 15.40 | 14.86 | 15.02 | -1.82% | 0.83 | 1.35% |
| 2025-06-17 | 15.12 | 15.51 | 14.73 | 15.30 | +0.85% | 1.75 | 2.83% |
| 2025-06-16 | 14.73 | 15.71 | 14.55 | 15.17 | +2.76% | 1.75 | 2.82% |
| 2025-06-13 | 14.38 | 14.83 | 14.35 | 14.76 | +2.13% | 0.78 | 1.30% |
| 2025-06-12 | 14.37 | 14.70 | 14.18 | 14.45 | +0.69% | 0.51 | 0.85% |
| 2025-06-11 | 14.32 | 14.56 | 14.16 | 14.35 | +1.05% | 0.35 | 0.60% |
| 2025-06-10 | 14.35 | 14.45 | 14.03 | 14.20 | -1.86% | 0.45 | 0.77% |
| 2025-06-09 | 14.38 | 14.53 | 14.27 | 14.47 | +0.97% | 0.40 | 0.68% |
| 2025-06-06 | 14.58 | 14.58 | 14.23 | 14.33 | -1.71% | 0.40 | 0.68% |
| 2025-06-05 | 14.51 | 14.75 | 14.26 | 14.58 | +1.10% | 0.59 | 0.99% |
| 2025-06-04 | 14.76 | 14.76 | 14.39 | 14.42 | -1.56% | 0.56 | 0.95% |
| 2025-06-03 | 14.01 | 14.71 | 13.90 | 14.65 | +4.51% | 0.96 | 1.60% |
| 2025-05-30 | 14.58 | 14.58 | 13.98 | 14.02 | -4.12% | 0.63 | 1.05% |
| 2025-05-29 | 14.48 | 14.90 | 14.41 | 14.62 | +1.14% | 0.84 | 1.36% |
| 2025-05-28 | 13.99 | 14.52 | 13.97 | 14.46 | +2.98% | 0.78 | 1.30% |