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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 41.85 | 42.05 | 40.38 | 41.70 | +3.76% | 0.82 | 1.80% |
| 2026-03-23 | 42.94 | 43.01 | 40.04 | 40.19 | -8.03% | 1.21 | 2.65% |
| 2026-03-20 | 45.90 | 46.29 | 43.50 | 43.70 | -4.29% | 1.01 | 2.03% |
| 2026-03-19 | 45.67 | 46.44 | 45.31 | 45.66 | -1.53% | 0.71 | 1.40% |
| 2026-03-18 | 45.50 | 46.48 | 45.10 | 46.37 | +2.59% | 0.68 | 1.34% |
| 2026-03-17 | 46.93 | 46.97 | 45.10 | 45.20 | -3.65% | 0.79 | 1.55% |
| 2026-03-16 | 45.91 | 46.93 | 45.46 | 46.91 | +1.69% | 0.64 | 1.25% |
| 2026-03-13 | 47.04 | 47.12 | 46.12 | 46.13 | -2.16% | 0.64 | 1.25% |
| 2026-03-12 | 48.35 | 48.39 | 46.30 | 47.15 | -1.75% | 0.91 | 1.74% |
| 2026-03-11 | 49.28 | 49.76 | 47.85 | 47.99 | -2.64% | 1.06 | 1.98% |
| 2026-03-10 | 49.08 | 49.90 | 48.40 | 49.29 | +2.33% | 1.29 | 2.37% |
| 2026-03-09 | 46.62 | 48.50 | 46.18 | 48.17 | +0.75% | 1.30 | 2.49% |
| 2026-03-06 | 46.02 | 47.83 | 46.00 | 47.81 | +1.68% | 0.91 | 1.73% |
| 2026-03-05 | 47.49 | 48.26 | 46.68 | 47.02 | +1.34% | 1.23 | 2.35% |
| 2026-03-04 | 46.00 | 47.54 | 46.00 | 46.40 | -1.69% | 1.05 | 2.04% |
| 2026-03-03 | 50.11 | 50.79 | 46.94 | 47.20 | -6.03% | 1.86 | 3.45% |
| 2026-03-02 | 52.19 | 52.30 | 50.09 | 50.23 | -6.06% | 2.39 | 4.25% |
| 2026-02-27 | 52.62 | 55.30 | 52.62 | 53.47 | +0.73% | 2.45 | 4.10% |
| 2026-02-26 | 53.76 | 54.16 | 52.80 | 53.08 | -0.97% | 1.63 | 2.76% |
| 2026-02-25 | 53.87 | 54.85 | 53.14 | 53.60 | -1.83% | 2.19 | 3.70% |