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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 31.84 | 31.84 | 30.92 | 31.06 | -1.86% | 0.36 | 1.03% |
| 2025-05-26 | 30.89 | 32.01 | 30.89 | 31.65 | +2.46% | 0.41 | 1.16% |
| 2025-05-23 | 32.00 | 32.01 | 30.86 | 30.89 | -3.23% | 0.50 | 1.43% |
| 2025-05-22 | 31.89 | 32.58 | 31.71 | 31.92 | +0.09% | 0.46 | 1.28% |
| 2025-05-21 | 32.69 | 32.69 | 31.59 | 31.89 | -2.57% | 0.42 | 1.17% |
| 2025-05-20 | 32.56 | 33.00 | 32.20 | 32.73 | +0.21% | 0.47 | 1.28% |
| 2025-05-19 | 32.60 | 33.25 | 31.88 | 32.66 | -0.43% | 0.53 | 1.46% |
| 2025-05-16 | 32.52 | 33.14 | 32.16 | 32.80 | +0.61% | 0.47 | 1.29% |
| 2025-05-15 | 33.46 | 33.91 | 32.55 | 32.60 | -1.69% | 0.60 | 1.60% |
| 2025-05-14 | 33.47 | 33.97 | 32.77 | 33.16 | -0.51% | 0.49 | 1.32% |
| 2025-05-13 | 34.00 | 34.70 | 33.24 | 33.33 | -0.51% | 0.63 | 1.65% |
| 2025-05-12 | 33.17 | 33.84 | 32.86 | 33.50 | +2.89% | 0.54 | 1.46% |
| 2025-05-09 | 34.27 | 34.50 | 32.49 | 32.56 | -5.98% | 1.12 | 3.01% |
| 2025-05-08 | 34.14 | 35.16 | 33.72 | 34.63 | +1.38% | 0.84 | 2.18% |
| 2025-05-07 | 35.06 | 35.33 | 33.76 | 34.16 | -1.81% | 0.90 | 2.35% |
| 2025-05-06 | 34.52 | 35.88 | 34.52 | 34.79 | +0.32% | 1.05 | 2.67% |