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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 52.00 | 52.19 | 49.60 | 52.02 | -1.85% | 2.85 | 5.05% |
| 2025-08-19 | 52.50 | 54.54 | 52.07 | 53.00 | +0.95% | 4.03 | 6.84% |
| 2025-08-18 | 52.00 | 53.36 | 51.51 | 52.50 | -1.15% | 3.86 | 6.63% |
| 2025-08-15 | 49.49 | 53.36 | 49.38 | 53.11 | +8.30% | 4.90 | 8.58% |
| 2025-08-14 | 51.58 | 53.20 | 49.04 | 49.04 | -5.73% | 3.94 | 7.03% |
| 2025-08-13 | 52.41 | 53.27 | 51.61 | 52.02 | +0.64% | 3.11 | 5.39% |
| 2025-08-12 | 54.30 | 54.30 | 51.00 | 51.69 | -4.17% | 3.65 | 6.34% |
| 2025-08-11 | 52.22 | 56.30 | 51.50 | 53.94 | +1.58% | 5.58 | 9.48% |
| 2025-08-08 | 57.00 | 57.00 | 53.00 | 53.10 | -10.27% | 6.04 | 10.00% |
| 2025-08-07 | 60.00 | 63.60 | 56.56 | 59.18 | +1.06% | 9.92 | 14.92% |
| 2025-08-06 | 49.99 | 58.56 | 47.00 | 58.56 | +20.00% | 7.42 | 12.76% |
| 2025-08-05 | 46.60 | 49.86 | 45.80 | 48.80 | +4.47% | 4.57 | 8.57% |
| 2025-08-04 | 45.66 | 47.81 | 45.30 | 46.71 | +2.25% | 4.83 | 9.34% |
| 2025-08-01 | 46.66 | 47.89 | 43.66 | 45.68 | -0.33% | 5.52 | 11.01% |
| 2025-07-31 | 43.00 | 50.73 | 41.08 | 45.83 | +4.16% | 7.13 | 14.53% |
| 2025-07-30 | 37.88 | 45.60 | 37.80 | 44.00 | +15.79% | 6.26 | 13.41% |
| 2025-07-29 | 36.69 | 38.74 | 36.55 | 38.00 | +3.04% | 2.15 | 5.14% |
| 2025-07-28 | 37.36 | 37.58 | 36.10 | 36.88 | +0.35% | 1.85 | 4.57% |
| 2025-07-25 | 34.67 | 36.96 | 34.53 | 36.75 | +6.55% | 2.21 | 5.53% |
| 2025-07-24 | 34.00 | 35.30 | 33.80 | 34.49 | +1.29% | 0.98 | 2.57% |