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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.91 | 15.99 | 15.55 | 15.88 | -0.19% | 0.48 | 0.75% |
| 2025-10-22 | 16.02 | 16.04 | 15.82 | 15.91 | -0.87% | 0.39 | 0.60% |
| 2025-10-21 | 15.94 | 16.17 | 15.74 | 16.05 | +1.13% | 0.59 | 0.91% |
| 2025-10-20 | 16.24 | 16.52 | 15.72 | 15.87 | -1.36% | 1.08 | 1.65% |
| 2025-10-17 | 16.39 | 16.69 | 16.05 | 16.09 | -0.68% | 0.83 | 1.25% |
| 2025-10-16 | 16.46 | 16.61 | 16.18 | 16.20 | -2.16% | 0.67 | 1.01% |
| 2025-10-15 | 16.45 | 16.69 | 16.27 | 16.56 | +0.42% | 0.69 | 1.02% |
| 2025-10-14 | 16.84 | 17.34 | 16.35 | 16.49 | -3.27% | 1.34 | 1.96% |
| 2025-10-13 | 16.31 | 17.57 | 16.27 | 17.05 | +0.82% | 1.83 | 2.61% |
| 2025-10-10 | 16.90 | 17.15 | 16.52 | 16.91 | +0.12% | 1.15 | 1.68% |
| 2025-10-09 | 16.22 | 17.01 | 15.88 | 16.89 | +4.62% | 1.79 | 2.65% |
| 2025-09-30 | 16.34 | 16.54 | 15.84 | 16.14 | -1.70% | 1.14 | 1.73% |
| 2025-09-29 | 15.78 | 17.05 | 15.73 | 16.42 | +4.76% | 2.00 | 2.95% |
| 2025-09-26 | 15.72 | 16.19 | 15.64 | 15.68 | -1.13% | 1.39 | 2.14% |
| 2025-09-25 | 15.57 | 15.95 | 15.46 | 15.85 | +1.14% | 1.64 | 2.55% |
| 2025-09-24 | 15.23 | 16.22 | 15.23 | 15.68 | +1.42% | 2.84 | 4.40% |
| 2025-09-23 | 14.93 | 15.78 | 14.32 | 15.46 | +5.50% | 2.81 | 4.62% |
| 2025-09-22 | 13.78 | 15.12 | 13.78 | 14.65 | +6.59% | 2.54 | 4.19% |
| 2025-09-19 | 13.81 | 13.84 | 13.54 | 13.74 | +0.14% | 0.36 | 0.64% |
| 2025-09-18 | 14.01 | 14.10 | 13.53 | 13.72 | -2.06% | 0.54 | 0.95% |