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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.84 | 18.45 | 17.84 | 18.07 | +1.40% | 0.79 | 1.07% |
| 2025-12-17 | 17.48 | 17.94 | 17.29 | 17.82 | +1.76% | 0.68 | 0.95% |
| 2025-12-16 | 18.07 | 18.12 | 17.37 | 17.52 | -3.03% | 1.11 | 1.55% |
| 2025-12-15 | 18.91 | 18.91 | 17.88 | 18.06 | -3.92% | 1.32 | 1.80% |
| 2025-12-12 | 18.75 | 19.00 | 18.21 | 18.80 | +0.48% | 1.46 | 1.93% |
| 2025-12-11 | 19.62 | 19.85 | 18.45 | 18.71 | -3.69% | 1.66 | 2.14% |
| 2025-12-10 | 19.31 | 19.57 | 18.95 | 19.43 | +0.98% | 0.81 | 1.04% |
| 2025-12-09 | 19.61 | 19.67 | 19.17 | 19.24 | -1.88% | 0.60 | 0.76% |
| 2025-12-08 | 19.74 | 19.89 | 19.26 | 19.61 | -0.66% | 0.86 | 1.09% |
| 2025-12-05 | 18.96 | 19.79 | 18.72 | 19.74 | +3.88% | 1.19 | 1.51% |
| 2025-12-04 | 18.51 | 19.10 | 18.45 | 19.00 | +2.47% | 0.76 | 0.99% |
| 2025-12-03 | 19.11 | 19.11 | 18.45 | 18.54 | -1.90% | 0.70 | 0.93% |
| 2025-12-02 | 19.04 | 19.22 | 18.58 | 18.90 | -1.71% | 0.99 | 1.30% |
| 2025-12-01 | 18.95 | 19.41 | 18.73 | 19.23 | +1.68% | 1.14 | 1.47% |
| 2025-11-28 | 18.44 | 19.53 | 18.44 | 18.91 | +1.17% | 0.86 | 1.12% |
| 2025-11-27 | 18.40 | 19.38 | 18.39 | 18.69 | +1.95% | 1.16 | 1.52% |
| 2025-11-26 | 18.41 | 18.77 | 18.09 | 18.33 | +0.88% | 0.72 | 0.97% |
| 2025-11-25 | 18.20 | 18.61 | 17.87 | 18.17 | +1.56% | 0.69 | 0.94% |
| 2025-11-24 | 17.89 | 18.06 | 17.66 | 17.89 | +1.30% | 0.67 | 0.93% |
| 2025-11-21 | 17.96 | 18.14 | 17.65 | 17.67 | -1.72% | 0.85 | 1.18% |