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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 59.24 | 59.25 | 53.91 | 54.60 | -9.72% | 3.15 | 5.18% |
| 2026-02-13 | 60.20 | 61.97 | 59.42 | 60.48 | +0.43% | 3.35 | 5.00% |
| 2026-02-12 | 59.16 | 61.30 | 58.61 | 60.22 | +0.79% | 3.61 | 5.43% |
| 2026-02-11 | 58.96 | 61.50 | 58.28 | 59.75 | +1.34% | 4.41 | 6.67% |
| 2026-02-10 | 60.01 | 61.18 | 57.77 | 58.96 | +3.73% | 5.62 | 8.55% |
| 2026-02-09 | 58.95 | 60.29 | 55.00 | 56.84 | +8.72% | 3.82 | 6.08% |
| 2026-02-06 | 51.98 | 53.14 | 51.19 | 52.28 | -0.11% | 1.40 | 2.42% |
| 2026-02-05 | 52.11 | 53.40 | 52.11 | 52.34 | -1.58% | 1.09 | 1.87% |
| 2026-02-04 | 54.36 | 55.68 | 52.30 | 53.18 | -2.94% | 1.66 | 2.80% |
| 2026-02-03 | 53.50 | 55.09 | 53.50 | 54.79 | +2.60% | 1.28 | 2.13% |
| 2026-02-02 | 54.99 | 55.72 | 53.40 | 53.40 | -3.94% | 1.49 | 2.46% |
| 2026-01-30 | 56.03 | 56.37 | 54.54 | 55.59 | -1.05% | 2.22 | 3.62% |
| 2026-01-29 | 55.17 | 59.39 | 54.89 | 56.18 | +0.72% | 3.40 | 5.33% |
| 2026-01-28 | 56.77 | 58.19 | 55.70 | 55.78 | -3.28% | 2.32 | 3.70% |
| 2026-01-27 | 56.01 | 57.80 | 54.36 | 57.67 | +2.96% | 3.09 | 4.99% |
| 2026-01-26 | 58.80 | 59.46 | 55.08 | 56.01 | -5.36% | 3.86 | 6.17% |
| 2026-01-23 | 59.00 | 60.98 | 58.00 | 59.18 | +1.86% | 3.76 | 5.68% |
| 2026-01-22 | 57.54 | 58.99 | 57.00 | 58.10 | +1.41% | 2.10 | 3.27% |
| 2026-01-21 | 56.78 | 58.86 | 56.78 | 57.29 | -0.83% | 2.07 | 3.22% |
| 2026-01-20 | 58.30 | 59.85 | 56.66 | 57.77 | -0.65% | 2.95 | 4.57% |