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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 31.60 | 32.28 | 31.40 | 32.22 | +2.29% | 0.66 | 1.84% |
| 2025-06-24 | 31.21 | 31.64 | 30.79 | 31.50 | +2.84% | 0.42 | 1.20% |
| 2025-06-23 | 29.70 | 30.79 | 29.68 | 30.63 | +1.79% | 0.32 | 0.93% |
| 2025-06-20 | 30.59 | 31.14 | 29.97 | 30.09 | -2.62% | 0.38 | 1.12% |
| 2025-06-19 | 31.40 | 31.80 | 30.73 | 30.90 | -1.31% | 0.44 | 1.25% |
| 2025-06-18 | 31.25 | 31.38 | 30.58 | 31.31 | -0.45% | 0.38 | 1.10% |
| 2025-06-17 | 31.40 | 31.73 | 31.06 | 31.45 | -0.51% | 0.37 | 1.05% |
| 2025-06-16 | 30.63 | 31.67 | 30.61 | 31.61 | +3.20% | 0.62 | 1.79% |
| 2025-06-13 | 32.02 | 32.28 | 30.40 | 30.63 | -4.99% | 0.70 | 2.03% |
| 2025-06-12 | 32.02 | 32.74 | 31.98 | 32.24 | -0.25% | 0.40 | 1.11% |
| 2025-06-11 | 32.60 | 32.79 | 32.04 | 32.32 | -0.22% | 0.57 | 1.57% |
| 2025-06-10 | 33.58 | 33.71 | 31.80 | 32.39 | -3.83% | 0.72 | 1.97% |
| 2025-06-09 | 33.22 | 33.75 | 32.85 | 33.68 | +1.20% | 0.49 | 1.31% |
| 2025-06-06 | 32.99 | 33.52 | 32.67 | 33.28 | +0.64% | 0.49 | 1.31% |
| 2025-06-05 | 31.97 | 33.21 | 31.83 | 33.07 | +3.51% | 0.63 | 1.73% |
| 2025-06-04 | 31.45 | 32.10 | 31.01 | 31.95 | +2.34% | 0.43 | 1.22% |
| 2025-06-03 | 31.00 | 31.83 | 31.00 | 31.22 | -0.89% | 0.36 | 1.04% |
| 2025-05-30 | 31.83 | 32.23 | 31.08 | 31.50 | -1.28% | 0.43 | 1.23% |
| 2025-05-29 | 31.00 | 32.00 | 30.85 | 31.91 | +2.31% | 0.57 | 1.61% |
| 2025-05-28 | 31.04 | 31.98 | 30.81 | 31.19 | +0.42% | 0.49 | 1.39% |