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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 27.80 | 28.17 | 26.67 | 27.25 | -1.98% | 3.42 | 3.11% |
| 2026-04-21 | 29.06 | 29.08 | 26.50 | 27.80 | -4.34% | 5.06 | 4.55% |
| 2026-04-20 | 29.00 | 29.44 | 27.52 | 29.06 | +1.72% | 4.41 | 3.83% |
| 2026-04-17 | 28.66 | 28.69 | 27.80 | 28.57 | +1.13% | 2.54 | 2.22% |
| 2026-04-16 | 28.09 | 28.60 | 27.70 | 28.25 | +0.57% | 2.26 | 1.99% |
| 2026-04-15 | 27.80 | 29.38 | 27.70 | 28.09 | +0.14% | 3.66 | 3.19% |
| 2026-04-14 | 27.55 | 28.42 | 25.96 | 28.05 | +2.15% | 5.48 | 5.02% |
| 2026-04-13 | 28.80 | 28.81 | 26.88 | 27.46 | -5.18% | 4.53 | 4.05% |
| 2026-04-10 | 29.12 | 30.65 | 28.78 | 28.96 | -1.23% | 6.58 | 5.53% |
| 2026-04-09 | 26.65 | 29.32 | 26.48 | 29.32 | +10.02% | 5.19 | 4.54% |
| 2026-04-08 | 26.37 | 26.88 | 25.66 | 26.65 | +2.07% | 3.65 | 3.45% |
| 2026-04-07 | 26.00 | 27.55 | 25.81 | 26.11 | +0.04% | 4.14 | 3.85% |
| 2026-04-03 | 25.00 | 26.58 | 24.88 | 26.10 | +4.11% | 4.05 | 3.87% |
| 2026-04-02 | 24.55 | 25.79 | 24.20 | 25.07 | +2.75% | 2.92 | 2.89% |
| 2026-04-01 | 24.19 | 24.85 | 24.10 | 24.40 | +1.88% | 2.30 | 2.32% |
| 2026-03-31 | 23.43 | 24.40 | 23.15 | 23.95 | +2.66% | 2.19 | 2.28% |
| 2026-03-30 | 23.39 | 23.75 | 22.93 | 23.33 | -0.72% | 1.48 | 1.57% |
| 2026-03-27 | 23.89 | 23.89 | 22.81 | 23.50 | -2.29% | 1.80 | 1.91% |
| 2026-03-26 | 24.60 | 24.60 | 23.93 | 24.05 | -1.31% | 1.58 | 1.62% |
| 2026-03-25 | 23.98 | 24.68 | 23.66 | 24.37 | +3.09% | 2.64 | 2.70% |