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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.95 | 14.06 | 13.87 | 14.01 | +0.36% | 0.27 | 0.48% |
| 2025-09-16 | 13.74 | 14.03 | 13.74 | 13.96 | +1.01% | 0.31 | 0.54% |
| 2025-09-15 | 14.12 | 14.12 | 13.77 | 13.82 | -2.11% | 0.37 | 0.65% |
| 2025-09-12 | 14.26 | 14.27 | 13.98 | 14.12 | +1.00% | 0.58 | 1.01% |
| 2025-09-11 | 13.76 | 14.07 | 13.65 | 13.98 | +0.72% | 0.35 | 0.61% |
| 2025-09-10 | 13.73 | 14.08 | 13.62 | 13.88 | +1.09% | 0.75 | 1.32% |
| 2025-09-09 | 13.88 | 14.01 | 13.64 | 13.73 | -1.08% | 0.34 | 0.61% |
| 2025-09-08 | 13.85 | 14.04 | 13.73 | 13.88 | +0.29% | 0.45 | 0.79% |
| 2025-09-05 | 13.60 | 13.88 | 13.55 | 13.84 | +1.90% | 0.34 | 0.60% |
| 2025-09-04 | 13.66 | 13.80 | 13.39 | 13.59 | -0.58% | 0.45 | 0.81% |
| 2025-09-03 | 13.95 | 13.99 | 13.60 | 13.66 | -1.79% | 0.46 | 0.81% |
| 2025-09-02 | 14.24 | 14.29 | 13.74 | 13.91 | -2.17% | 0.56 | 0.99% |
| 2025-09-01 | 14.36 | 14.48 | 14.19 | 14.22 | -0.49% | 0.44 | 0.76% |
| 2025-08-29 | 14.56 | 14.63 | 14.28 | 14.29 | -1.85% | 0.55 | 0.93% |
| 2025-08-28 | 15.03 | 15.12 | 14.21 | 14.56 | -3.11% | 0.96 | 1.60% |
| 2025-08-27 | 15.25 | 15.61 | 15.02 | 15.03 | -1.05% | 0.93 | 1.49% |
| 2025-08-26 | 15.15 | 15.27 | 14.94 | 15.19 | +0.26% | 0.68 | 1.10% |
| 2025-08-25 | 14.96 | 15.15 | 14.93 | 15.15 | +1.26% | 0.66 | 1.07% |
| 2025-08-22 | 14.97 | 15.03 | 14.85 | 14.96 | -0.13% | 0.51 | 0.83% |
| 2025-08-21 | 15.11 | 15.15 | 14.86 | 14.98 | -0.66% | 0.46 | 0.75% |