当虹科技 sh.688039
46.65
-0.45%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 47.00 | 47.95 | 45.80 | 46.65 | -0.45% | 1.54 | 2.97% |
| 2026-05-22 | 46.22 | 47.10 | 45.11 | 46.86 | +1.12% | 1.77 | 3.46% |
| 2026-05-21 | 48.25 | 49.58 | 46.00 | 46.34 | -5.91% | 2.62 | 4.93% |
| 2026-05-20 | 49.95 | 51.59 | 48.69 | 49.25 | -1.26% | 3.11 | 5.65% |
| 2026-05-19 | 46.90 | 53.00 | 46.60 | 49.88 | +7.25% | 4.42 | 7.97% |
| 2026-05-18 | 44.79 | 47.18 | 44.26 | 46.51 | +7.09% | 2.22 | 4.38% |
| 2026-05-15 | 42.80 | 44.68 | 42.52 | 43.43 | +1.14% | 1.19 | 2.45% |
| 2026-05-14 | 45.30 | 45.99 | 42.94 | 42.94 | -4.58% | 1.24 | 2.55% |
| 2026-05-13 | 44.38 | 45.48 | 43.88 | 45.00 | +1.40% | 0.86 | 1.74% |
| 2026-05-12 | 45.50 | 45.52 | 44.23 | 44.38 | -2.57% | 0.81 | 1.64% |
| 2026-05-11 | 45.15 | 46.00 | 44.28 | 45.55 | +1.47% | 1.21 | 2.42% |
| 2026-05-08 | 45.65 | 45.67 | 44.80 | 44.89 | -1.23% | 1.02 | 2.04% |
| 2026-05-07 | 44.30 | 45.57 | 43.15 | 45.45 | +4.68% | 1.51 | 3.07% |
| 2026-05-06 | 42.88 | 44.18 | 42.88 | 43.42 | +3.06% | 1.01 | 2.09% |
| 2026-04-30 | 41.38 | 42.28 | 40.83 | 42.13 | +2.23% | 0.79 | 1.72% |
| 2026-04-29 | 40.65 | 41.58 | 40.02 | 41.21 | +2.64% | 0.82 | 1.81% |
| 2026-04-28 | 41.72 | 41.72 | 39.90 | 40.15 | -3.81% | 0.75 | 1.68% |
| 2026-04-27 | 40.71 | 41.95 | 40.01 | 41.74 | +2.05% | 0.74 | 1.63% |
| 2026-04-24 | 41.00 | 41.35 | 39.73 | 40.90 | -0.37% | 0.81 | 1.80% |
| 2026-04-23 | 42.46 | 42.60 | 40.70 | 41.05 | -3.07% | 0.92 | 2.01% |