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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.58 | 25.28 | 22.91 | 24.62 | +6.95% | 3.13 | 3.20% |
| 2026-02-13 | 22.89 | 23.77 | 22.48 | 23.02 | +1.86% | 2.07 | 2.22% |
| 2026-02-12 | 22.06 | 22.75 | 21.74 | 22.60 | +3.53% | 1.34 | 1.49% |
| 2026-02-11 | 22.50 | 22.80 | 21.81 | 21.83 | -3.41% | 1.21 | 1.35% |
| 2026-02-10 | 22.62 | 23.25 | 22.24 | 22.60 | +1.57% | 2.05 | 2.23% |
| 2026-02-09 | 21.63 | 22.33 | 21.05 | 22.25 | +5.05% | 1.96 | 2.23% |
| 2026-02-06 | 20.28 | 21.88 | 20.28 | 21.18 | -1.03% | 2.23 | 2.59% |
| 2026-02-05 | 22.33 | 22.45 | 20.85 | 21.40 | -4.16% | 2.39 | 2.76% |
| 2026-02-04 | 22.33 | 22.39 | 21.93 | 22.33 | 0.00% | 1.37 | 1.53% |
| 2026-02-03 | 21.98 | 22.46 | 21.64 | 22.33 | +3.57% | 2.29 | 2.56% |
| 2026-02-02 | 22.35 | 22.90 | 21.50 | 21.56 | -2.27% | 2.31 | 2.60% |
| 2026-01-30 | 21.58 | 22.24 | 20.62 | 22.06 | +1.61% | 2.47 | 2.85% |
| 2026-01-29 | 22.24 | 22.61 | 21.59 | 21.71 | -2.03% | 2.26 | 2.54% |
| 2026-01-28 | 22.12 | 22.62 | 21.56 | 22.16 | -0.89% | 3.10 | 3.50% |
| 2026-01-27 | 21.82 | 22.86 | 21.55 | 22.36 | +5.12% | 5.46 | 6.08% |
| 2026-01-26 | 19.28 | 21.27 | 19.28 | 21.27 | +9.98% | 3.41 | 4.15% |
| 2026-01-23 | 19.11 | 19.62 | 19.00 | 19.34 | +1.26% | 1.51 | 1.94% |
| 2026-01-22 | 18.69 | 19.25 | 18.51 | 19.10 | +2.47% | 1.30 | 1.70% |
| 2026-01-21 | 18.50 | 18.80 | 18.39 | 18.64 | +0.16% | 0.68 | 0.90% |
| 2026-01-20 | 18.60 | 18.80 | 18.40 | 18.61 | -1.12% | 0.93 | 1.24% |