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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.89 | 18.89 | 17.60 | 17.97 | -2.59% | 1.12 | 1.55% |
| 2025-11-19 | 18.44 | 18.66 | 18.16 | 18.45 | +0.38% | 0.78 | 1.05% |
| 2025-11-18 | 18.57 | 18.81 | 18.25 | 18.38 | -2.02% | 0.81 | 1.09% |
| 2025-11-17 | 18.98 | 19.29 | 18.64 | 18.76 | -0.89% | 1.32 | 1.73% |
| 2025-11-14 | 18.67 | 19.38 | 18.54 | 18.93 | +1.28% | 1.96 | 2.55% |
| 2025-11-13 | 18.09 | 18.98 | 18.09 | 18.69 | +1.73% | 2.65 | 3.54% |
| 2025-11-12 | 17.12 | 18.47 | 16.94 | 18.37 | +6.83% | 2.16 | 2.98% |
| 2025-11-11 | 17.02 | 17.76 | 16.98 | 17.20 | +1.83% | 1.04 | 1.49% |
| 2025-11-10 | 16.89 | 17.08 | 16.75 | 16.89 | -0.18% | 0.59 | 0.86% |
| 2025-11-07 | 16.97 | 17.11 | 16.80 | 16.92 | -0.87% | 0.50 | 0.74% |
| 2025-11-06 | 17.32 | 17.51 | 16.97 | 17.07 | -1.44% | 0.80 | 1.15% |
| 2025-11-05 | 16.83 | 17.35 | 16.70 | 17.32 | +2.29% | 1.04 | 1.51% |
| 2025-11-04 | 16.42 | 17.09 | 16.32 | 16.93 | +2.78% | 1.47 | 2.18% |
| 2025-11-03 | 16.36 | 16.65 | 16.10 | 16.47 | +1.66% | 0.77 | 1.17% |
| 2025-10-31 | 16.02 | 16.55 | 15.95 | 16.20 | +2.13% | 0.96 | 1.47% |
| 2025-10-30 | 16.15 | 16.29 | 15.78 | 15.86 | -2.39% | 0.68 | 1.06% |
| 2025-10-29 | 16.17 | 16.52 | 15.92 | 16.25 | +0.37% | 0.71 | 1.09% |
| 2025-10-28 | 16.22 | 16.69 | 16.06 | 16.19 | -0.55% | 0.80 | 1.21% |
| 2025-10-27 | 16.30 | 16.39 | 15.93 | 16.28 | +1.87% | 0.77 | 1.18% |
| 2025-10-24 | 16.02 | 16.08 | 15.83 | 15.98 | +0.63% | 0.42 | 0.65% |