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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 57.60 | 59.50 | 57.18 | 58.15 | -0.39% | 2.58 | 3.99% |
| 2026-01-16 | 59.12 | 60.37 | 57.43 | 58.38 | -1.25% | 3.89 | 5.98% |
| 2026-01-15 | 60.80 | 60.80 | 58.01 | 59.12 | -3.73% | 4.38 | 6.69% |
| 2026-01-14 | 61.50 | 66.03 | 60.97 | 61.41 | -2.09% | 7.78 | 11.06% |
| 2026-01-13 | 70.00 | 70.00 | 61.17 | 62.72 | -7.16% | 7.95 | 11.14% |
| 2026-01-12 | 60.00 | 70.00 | 57.92 | 67.56 | +14.22% | 9.18 | 13.17% |
| 2026-01-09 | 56.77 | 61.60 | 56.31 | 59.15 | +6.94% | 7.71 | 11.85% |
| 2026-01-08 | 51.81 | 56.35 | 51.60 | 55.31 | +6.67% | 6.77 | 11.31% |
| 2026-01-07 | 54.00 | 54.89 | 51.43 | 51.85 | -5.71% | 5.71 | 9.74% |
| 2026-01-06 | 54.00 | 57.98 | 53.97 | 54.99 | +2.40% | 8.33 | 13.51% |
| 2026-01-05 | 45.31 | 53.70 | 45.31 | 53.70 | +20.00% | 5.76 | 10.33% |
| 2025-12-31 | 44.41 | 45.88 | 44.28 | 44.75 | +0.56% | 1.51 | 3.02% |
| 2025-12-30 | 43.99 | 45.40 | 43.99 | 44.50 | +0.86% | 1.12 | 2.26% |
| 2025-12-29 | 44.01 | 44.65 | 43.66 | 44.12 | +0.25% | 0.81 | 1.66% |
| 2025-12-26 | 44.67 | 44.88 | 43.81 | 44.01 | -1.57% | 0.95 | 1.93% |
| 2025-12-25 | 43.90 | 44.98 | 43.90 | 44.71 | +0.27% | 1.29 | 2.61% |
| 2025-12-24 | 42.37 | 44.88 | 42.12 | 44.59 | +5.71% | 1.80 | 3.70% |
| 2025-12-23 | 42.95 | 42.95 | 42.02 | 42.18 | -1.33% | 0.69 | 1.47% |
| 2025-12-22 | 43.50 | 43.50 | 42.56 | 42.75 | +0.12% | 0.72 | 1.51% |
| 2025-12-19 | 43.20 | 43.77 | 42.70 | 42.70 | -0.70% | 0.64 | 1.34% |