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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 33.59 | 34.19 | 32.98 | 34.05 | +1.52% | 0.83 | 2.23% |
| 2025-07-22 | 34.08 | 34.08 | 33.35 | 33.54 | -1.35% | 0.62 | 1.68% |
| 2025-07-21 | 34.66 | 34.66 | 33.67 | 34.00 | -1.16% | 0.80 | 2.12% |
| 2025-07-18 | 34.60 | 34.98 | 34.12 | 34.40 | +0.53% | 0.88 | 2.31% |
| 2025-07-17 | 33.77 | 34.62 | 33.63 | 34.22 | +0.91% | 0.90 | 2.39% |
| 2025-07-16 | 34.06 | 35.33 | 33.85 | 33.91 | -0.15% | 1.68 | 4.40% |
| 2025-07-15 | 32.78 | 34.00 | 32.23 | 33.96 | +3.54% | 1.17 | 3.19% |
| 2025-07-14 | 33.09 | 33.49 | 32.37 | 32.80 | 0.00% | 0.67 | 1.84% |
| 2025-07-11 | 32.65 | 33.15 | 31.83 | 32.80 | +0.09% | 0.99 | 2.75% |
| 2025-07-10 | 33.50 | 33.85 | 32.54 | 32.77 | -1.15% | 0.76 | 2.09% |
| 2025-07-09 | 31.98 | 34.29 | 31.80 | 33.15 | +4.25% | 1.40 | 3.81% |
| 2025-07-08 | 31.26 | 31.89 | 31.25 | 31.80 | +1.27% | 0.55 | 1.57% |
| 2025-07-07 | 31.53 | 31.90 | 31.11 | 31.40 | -0.88% | 0.42 | 1.20% |
| 2025-07-04 | 32.28 | 32.54 | 31.32 | 31.68 | -1.89% | 0.83 | 2.37% |
| 2025-07-03 | 32.98 | 33.56 | 32.21 | 32.29 | -1.85% | 0.81 | 2.23% |
| 2025-07-02 | 33.40 | 33.56 | 32.58 | 32.90 | -2.02% | 0.66 | 1.81% |
| 2025-07-01 | 33.25 | 34.28 | 32.70 | 33.58 | +2.32% | 1.23 | 3.31% |
| 2025-06-30 | 32.08 | 33.08 | 32.08 | 32.82 | +2.95% | 0.63 | 1.72% |
| 2025-06-27 | 32.71 | 32.71 | 31.87 | 31.88 | -0.78% | 0.47 | 1.31% |
| 2025-06-26 | 32.38 | 32.89 | 31.90 | 32.13 | -0.28% | 0.58 | 1.59% |