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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.05 | 18.95 | 18.05 | 18.82 | +2.34% | 1.69 | 2.24% |
| 2026-01-16 | 17.69 | 19.15 | 17.69 | 18.39 | +4.13% | 1.83 | 2.44% |
| 2026-01-15 | 17.40 | 17.76 | 17.22 | 17.66 | +0.80% | 0.81 | 1.15% |
| 2026-01-14 | 18.64 | 18.64 | 17.34 | 17.52 | -4.99% | 1.85 | 2.57% |
| 2026-01-13 | 18.43 | 19.09 | 17.72 | 18.44 | +1.04% | 2.00 | 2.68% |
| 2026-01-12 | 16.75 | 18.42 | 16.55 | 18.25 | +8.96% | 1.77 | 2.51% |
| 2026-01-09 | 16.85 | 17.05 | 16.66 | 16.75 | -0.12% | 0.70 | 1.04% |
| 2026-01-08 | 16.65 | 16.94 | 16.49 | 16.77 | +0.66% | 0.56 | 0.82% |
| 2026-01-07 | 16.72 | 16.95 | 16.58 | 16.66 | -0.30% | 0.68 | 1.00% |
| 2026-01-06 | 17.07 | 17.12 | 16.65 | 16.71 | -2.04% | 1.01 | 1.48% |
| 2026-01-05 | 16.44 | 17.20 | 16.27 | 17.06 | +3.88% | 1.31 | 1.93% |
| 2025-12-31 | 16.42 | 16.57 | 16.28 | 16.42 | -0.36% | 0.49 | 0.73% |
| 2025-12-30 | 16.50 | 16.90 | 16.32 | 16.48 | -0.54% | 0.73 | 1.09% |
| 2025-12-29 | 17.35 | 17.35 | 16.02 | 16.57 | -2.80% | 1.51 | 2.24% |
| 2025-12-26 | 17.57 | 17.57 | 16.89 | 17.05 | -2.11% | 1.11 | 1.60% |
| 2025-12-25 | 17.72 | 17.86 | 17.39 | 17.42 | -1.85% | 1.14 | 1.60% |
| 2025-12-24 | 17.64 | 18.09 | 17.55 | 17.75 | -0.89% | 0.79 | 1.10% |
| 2025-12-23 | 18.39 | 18.45 | 17.84 | 17.90 | -2.33% | 0.69 | 0.94% |
| 2025-12-22 | 18.33 | 18.60 | 18.22 | 18.33 | -0.22% | 0.50 | 0.67% |
| 2025-12-19 | 18.07 | 18.68 | 18.03 | 18.37 | +1.65% | 0.62 | 0.83% |