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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 41.80 | 42.41 | 40.30 | 42.35 | -1.24% | 1.57 | 3.43% |
| 2026-04-21 | 44.05 | 44.05 | 42.42 | 42.88 | -2.79% | 0.80 | 1.69% |
| 2026-04-20 | 43.30 | 44.62 | 43.30 | 44.11 | +1.22% | 0.80 | 1.64% |
| 2026-04-17 | 43.88 | 44.25 | 43.40 | 43.58 | -0.68% | 0.69 | 1.44% |
| 2026-04-16 | 42.75 | 44.10 | 42.75 | 43.88 | +2.88% | 0.88 | 1.83% |
| 2026-04-15 | 44.13 | 44.20 | 42.51 | 42.65 | -2.04% | 0.77 | 1.60% |
| 2026-04-14 | 42.88 | 43.56 | 42.75 | 43.54 | +3.05% | 0.80 | 1.68% |
| 2026-04-13 | 41.80 | 42.74 | 41.53 | 42.25 | -0.05% | 0.54 | 1.16% |
| 2026-04-10 | 42.47 | 42.98 | 42.13 | 42.27 | +0.57% | 0.81 | 1.72% |
| 2026-04-09 | 42.50 | 43.00 | 41.92 | 42.03 | -4.50% | 1.18 | 2.53% |
| 2026-04-08 | 41.50 | 44.07 | 40.78 | 44.01 | +12.13% | 1.66 | 3.52% |
| 2026-04-07 | 39.41 | 40.10 | 39.21 | 39.25 | +0.13% | 0.40 | 0.92% |
| 2026-04-03 | 40.01 | 40.35 | 39.14 | 39.20 | -1.83% | 0.52 | 1.17% |
| 2026-04-02 | 41.49 | 41.53 | 39.50 | 39.93 | -4.47% | 0.75 | 1.69% |
| 2026-04-01 | 41.51 | 41.98 | 41.37 | 41.80 | +2.75% | 0.68 | 1.48% |
| 2026-03-31 | 41.40 | 42.06 | 40.60 | 40.68 | -1.81% | 0.64 | 1.41% |
| 2026-03-30 | 41.18 | 41.71 | 40.63 | 41.43 | -1.43% | 0.75 | 1.65% |
| 2026-03-27 | 40.85 | 42.22 | 40.85 | 42.03 | +0.89% | 0.54 | 1.18% |
| 2026-03-26 | 42.83 | 42.98 | 41.30 | 41.66 | -2.73% | 0.60 | 1.28% |
| 2026-03-25 | 42.53 | 43.30 | 42.01 | 42.83 | +2.71% | 0.85 | 1.79% |